Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.737 | 7.737 | 7.576 | 7.737 | 7.700 | 15,950 |
| 2025-10-30 | 7.355 | 7.998 | 7.355 | 7.797 | 7.760 | 66,960 |
| 2025-10-29 | 7.636 | 8.038 | 7.536 | 8.038 | 8.000 | 16,774 |
| 2025-10-28 | 7.636 | 7.636 | 7.335 | 7.536 | 7.500 | 19,704 |
| 2025-10-27 | 7.375 | 7.596 | 7.375 | 7.596 | 7.560 | 41,053 |
| 2025-10-24 | 7.515 | 7.536 | 7.335 | 7.335 | 7.300 | 22,384 |
| 2025-10-23 | 7.616 | 7.616 | 7.375 | 7.435 | 7.400 | 3,151 |
| 2025-10-22 | 7.797 | 7.797 | 7.274 | 7.435 | 7.400 | 14,031 |
| 2025-10-21 | 7.515 | 7.817 | 7.375 | 7.817 | 7.780 | 36,439 |
| 2025-10-20 | 7.596 | 7.777 | 7.515 | 7.515 | 7.480 | 78,580 |
| 2025-10-17 | 7.656 | 7.837 | 7.435 | 7.435 | 7.400 | 30,286 |
| 2025-10-16 | 7.536 | 7.817 | 7.254 | 7.817 | 7.780 | 19,608 |
| 2025-10-15 | 7.998 | 7.998 | 7.435 | 7.897 | 7.860 | 22,301 |
| 2025-10-14 | 7.917 | 7.998 | 7.435 | 7.998 | 7.960 | 14,121 |
| 2025-10-13 | 7.636 | 7.877 | 7.254 | 7.596 | 7.560 | 50,849 |
| 2025-10-10 | 7.556 | 7.857 | 7.536 | 7.857 | 7.820 | 37,924 |
| 2025-10-09 | 7.737 | 7.737 | 7.214 | 7.696 | 7.660 | 28,698 |
| 2025-10-08 | 7.737 | 7.737 | 7.254 | 7.576 | 7.540 | 55,858 |
| 2025-10-07 | 6.993 | 7.515 | 6.973 | 7.415 | 7.380 | 54,086 |
| 2025-10-06 | 7.837 | 7.837 | 7.053 | 7.234 | 7.200 | 51,613 |
| 2025-10-03 | 7.033 | 7.234 | 7.013 | 7.234 | 7.200 | 40,607 |
| 2025-10-02 | 7.093 | 7.335 | 6.933 | 7.033 | 7.000 | 39,565 |
| 2025-10-01 | 7.033 | 7.234 | 7.033 | 7.234 | 7.200 | 5,729 |
| 2025-09-30 | 6.953 | 7.214 | 6.792 | 7.134 | 7.100 | 17,203 |
| 2025-09-29 | 7.134 | 7.335 | 6.712 | 7.033 | 7.000 | 23,326 |
| 2025-09-26 | 7.837 | 7.837 | 6.933 | 7.033 | 7.000 | 19,281 |
| 2025-09-25 | 7.234 | 7.435 | 6.933 | 7.234 | 7.200 | 14,632 |
| 2025-09-24 | 6.852 | 7.234 | 6.852 | 7.234 | 7.200 | 2,664 |
| 2025-09-23 | 6.933 | 7.757 | 6.812 | 7.073 | 7.040 | 11,319 |
| 2025-09-22 | 7.174 | 7.415 | 6.832 | 6.933 | 6.900 | 43,786 |
| 2025-09-19 | 7.355 | 7.435 | 7.033 | 7.415 | 7.380 | 33,972 |
| 2025-09-18 | 7.676 | 7.676 | 7.053 | 7.053 | 7.020 | 39,887 |
| 2025-09-17 | 7.395 | 7.716 | 7.274 | 7.716 | 7.680 | 6,321 |
| 2025-09-16 | 7.556 | 7.817 | 7.254 | 7.294 | 7.260 | 51,396 |
| 2025-09-15 | 7.757 | 7.877 | 7.636 | 7.656 | 7.620 | 12,834 |
| 2025-09-12 | 8.621 | 8.621 | 7.656 | 7.958 | 7.920 | 13,636 |
| 2025-09-11 | 7.656 | 7.978 | 7.656 | 7.978 | 7.940 | 7,447 |
| 2025-09-10 | 7.214 | 7.958 | 7.214 | 7.958 | 7.920 | 26,191 |
| 2025-09-09 | 7.415 | 7.978 | 7.415 | 7.978 | 7.940 | 3,590 |
| 2025-09-08 | 7.576 | 7.937 | 7.556 | 7.937 | 7.900 | 15,018 |
| 2025-09-05 | 7.214 | 7.857 | 7.214 | 7.777 | 7.740 | 48,267 |
| 2025-09-04 | 7.737 | 7.897 | 7.475 | 7.837 | 7.800 | 37,722 |
| 2025-09-03 | 8.018 | 8.520 | 7.817 | 7.937 | 7.900 | 45,645 |
| 2025-09-02 | 7.596 | 8.319 | 7.355 | 7.817 | 7.780 | 65,822 |
| 2025-09-01 | 7.757 | 7.937 | 7.154 | 7.556 | 7.520 | 60,464 |
| 2025-08-29 | 8.038 | 8.319 | 7.737 | 8.018 | 7.980 | 66,292 |
| 2025-08-28 | 8.540 | 8.902 | 7.737 | 8.159 | 8.120 | 231,604 |
| 2025-08-27 | 9.002 | 9.103 | 8.540 | 9.083 | 9.040 | 56,653 |
| 2025-08-26 | 8.761 | 9.344 | 8.540 | 9.002 | 8.960 | 125,664 |
| 2025-08-25 | 9.384 | 9.384 | 9.043 | 9.364 | 9.320 | 38,802 |
| 2025-08-22 | 9.445 | 9.445 | 9.002 | 9.404 | 9.360 | 19,985 |
| 2025-08-21 | 8.962 | 9.244 | 8.962 | 9.143 | 9.100 | 12,310 |
| 2025-08-20 | 9.465 | 9.465 | 9.023 | 9.364 | 9.320 | 4,182 |
| 2025-08-19 | 9.203 | 9.465 | 8.560 | 9.163 | 9.120 | 30,974 |
| 2025-08-18 | 9.324 | 9.384 | 8.741 | 9.203 | 9.160 | 55,712 |
| 2025-08-15 | 9.485 | 9.485 | 9.043 | 9.324 | 9.280 | 19,020 |
| 2025-08-14 | 9.344 | 9.344 | 9.043 | 9.284 | 9.240 | 7,752 |
| 2025-08-13 | 9.505 | 9.505 | 8.540 | 9.264 | 9.220 | 101,875 |
| 2025-08-12 | 9.043 | 9.525 | 8.962 | 9.505 | 9.460 | 72,790 |
| 2025-08-11 | 9.244 | 9.525 | 8.842 | 9.224 | 9.180 | 108,411 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.