Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.922 | 9.726 | 8.560 | 9.424 | 9.380 | 227,019 |
| 2025-08-07 | 8.962 | 8.962 | 8.540 | 8.902 | 8.860 | 46,984 |
| 2025-08-06 | 8.761 | 8.962 | 8.440 | 8.741 | 8.700 | 87,210 |
| 2025-08-05 | 8.540 | 8.540 | 8.219 | 8.500 | 8.460 | 85,087 |
| 2025-08-04 | 8.701 | 8.842 | 7.857 | 8.741 | 8.700 | 21,725 |
| 2025-08-01 | 9.445 | 9.445 | 8.681 | 8.942 | 8.900 | 16,355 |
| 2025-07-31 | 8.862 | 9.123 | 8.560 | 9.023 | 8.980 | 35,260 |
| 2025-07-30 | 9.143 | 9.143 | 8.781 | 9.023 | 8.980 | 68,878 |
| 2025-07-29 | 9.043 | 9.304 | 8.962 | 9.143 | 9.100 | 16,137 |
| 2025-07-28 | 9.525 | 9.525 | 8.641 | 9.203 | 9.160 | 30,469 |
| 2025-07-25 | 9.203 | 9.244 | 9.143 | 9.183 | 9.140 | 4,412 |
| 2025-07-24 | 9.445 | 9.605 | 8.942 | 9.545 | 9.500 | 22,513 |
| 2025-07-23 | 9.646 | 9.746 | 8.842 | 9.445 | 9.400 | 27,789 |
| 2025-07-22 | 9.786 | 9.786 | 9.043 | 9.625 | 9.580 | 92,117 |
| 2025-07-21 | 9.043 | 9.826 | 9.043 | 9.726 | 9.680 | 112,698 |
| 2025-07-18 | 8.661 | 9.023 | 8.641 | 8.942 | 8.900 | 37,148 |
| 2025-07-17 | 8.621 | 8.922 | 8.299 | 8.641 | 8.600 | 50,597 |
| 2025-07-16 | 8.339 | 8.641 | 8.339 | 8.641 | 8.600 | 22,963 |
| 2025-07-15 | 8.781 | 8.781 | 8.440 | 8.701 | 8.660 | 15,841 |
| 2025-07-14 | 8.942 | 9.002 | 8.339 | 8.781 | 8.740 | 116,338 |
| 2025-07-11 | 9.244 | 9.244 | 8.400 | 9.043 | 9.000 | 30,553 |
| 2025-07-10 | 8.339 | 9.023 | 8.299 | 8.922 | 8.880 | 68,528 |
| 2025-07-09 | 8.359 | 9.123 | 8.359 | 9.023 | 8.980 | 25,306 |
| 2025-07-08 | 9.023 | 9.083 | 8.279 | 8.641 | 8.600 | 54,860 |
| 2025-07-07 | 8.922 | 9.404 | 8.259 | 9.043 | 9.000 | 67,030 |
| 2025-07-04 | 9.424 | 9.424 | 8.822 | 8.942 | 8.900 | 31,161 |
| 2025-07-03 | 9.244 | 9.244 | 8.621 | 8.942 | 8.900 | 34,487 |
| 2025-07-02 | 10.007 | 10.007 | 8.842 | 8.942 | 8.900 | 79,373 |
| 2025-07-01 | 8.279 | 9.525 | 8.159 | 9.525 | 9.480 | 160,630 |
| 2025-06-30 | 9.284 | 9.284 | 7.937 | 8.279 | 8.240 | 253,231 |
| 2025-06-27 | 9.143 | 9.143 | 8.580 | 8.942 | 8.900 | 48,716 |
| 2025-06-26 | 9.264 | 9.304 | 8.761 | 9.043 | 9.000 | 72,125 |
| 2025-06-25 | 9.344 | 9.605 | 9.344 | 9.605 | 9.560 | 103,536 |
| 2025-06-24 | 9.726 | 9.726 | 9.043 | 9.465 | 9.420 | 71,039 |
| 2025-06-23 | 9.987 | 9.987 | 9.183 | 9.746 | 9.700 | 125,684 |
| 2025-06-20 | 10.027 | 10.027 | 9.646 | 9.826 | 9.780 | 114,628 |
| 2025-06-19 | 10.007 | 10.007 | 9.505 | 9.826 | 9.780 | 81,485 |
| 2025-06-18 | 9.625 | 9.826 | 9.244 | 9.826 | 9.780 | 45,768 |
| 2025-06-17 | 9.706 | 9.826 | 9.244 | 9.666 | 9.620 | 42,277 |
| 2025-06-16 | 9.947 | 10.047 | 9.063 | 9.746 | 9.700 | 130,662 |
| 2025-06-13 | 9.846 | 9.846 | 9.344 | 9.525 | 9.480 | 50,171 |
| 2025-06-12 | 10.007 | 10.007 | 9.163 | 9.404 | 9.360 | 118,988 |
| 2025-06-11 | 8.842 | 9.806 | 8.681 | 9.525 | 9.480 | 367,309 |
| 2025-06-10 | 8.842 | 8.842 | 8.118 | 8.460 | 8.420 | 59,910 |
| 2025-06-06 | 8.239 | 8.681 | 8.239 | 8.641 | 8.600 | 38,650 |
| 2025-06-05 | 8.641 | 9.002 | 8.380 | 8.721 | 8.680 | 262,463 |
| 2025-06-04 | 8.038 | 8.761 | 7.877 | 8.641 | 8.600 | 141,463 |
| 2025-06-03 | 8.239 | 8.239 | 8.038 | 8.199 | 8.160 | 85,729 |
| 2025-06-02 | 8.159 | 8.239 | 8.018 | 8.239 | 8.200 | 74,307 |
| 2025-05-30 | 8.380 | 8.380 | 8.078 | 8.380 | 8.340 | 18,153 |
| 2025-05-28 | 8.179 | 8.420 | 8.038 | 8.219 | 8.180 | 148,640 |
| 2025-05-27 | 8.058 | 8.400 | 8.038 | 8.400 | 8.360 | 67,489 |
| 2025-05-26 | 8.440 | 8.520 | 8.038 | 8.239 | 8.200 | 115,043 |
| 2025-05-23 | 7.857 | 8.339 | 7.737 | 8.239 | 8.200 | 187,122 |
| 2025-05-22 | 8.440 | 8.520 | 7.716 | 8.038 | 8.000 | 102,905 |
| 2025-05-21 | 8.741 | 8.741 | 7.676 | 8.440 | 8.400 | 249,112 |
| 2025-05-20 | 7.978 | 8.882 | 7.978 | 8.440 | 8.400 | 456,697 |
| 2025-05-19 | 7.737 | 8.219 | 7.737 | 7.937 | 7.900 | 228,901 |
| 2025-05-16 | 7.817 | 7.837 | 7.134 | 7.636 | 7.600 | 384,746 |
| 2025-05-15 | 7.536 | 9.505 | 7.335 | 7.737 | 7.700 | 1,288,234 |
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.