Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.727 | 6.330 | 5.727 | 6.330 | 6.300 | 169,622 |
| 2025-05-13 | 5.627 | 6.028 | 5.245 | 5.727 | 5.700 | 81,270 |
| 2025-05-12 | 5.526 | 5.627 | 5.084 | 5.627 | 5.600 | 25,835 |
| 2025-05-09 | 5.466 | 5.627 | 5.466 | 5.627 | 5.600 | 34,012 |
| 2025-05-08 | 5.225 | 5.506 | 5.225 | 5.385 | 5.360 | 2,950 |
| 2025-05-07 | 5.365 | 5.526 | 5.365 | 5.506 | 5.480 | 23,926 |
| 2025-05-06 | 5.506 | 5.506 | 5.245 | 5.345 | 5.320 | 33,937 |
| 2025-05-05 | 5.265 | 5.426 | 5.124 | 5.426 | 5.400 | 42,597 |
| 2025-05-02 | 5.225 | 5.687 | 5.225 | 5.245 | 5.220 | 17,662 |
| 2025-04-30 | 5.606 | 5.606 | 5.124 | 5.325 | 5.300 | 1,997 |
| 2025-04-29 | 5.426 | 5.627 | 5.325 | 5.325 | 5.300 | 22,090 |
| 2025-04-28 | 5.024 | 5.345 | 5.024 | 5.345 | 5.320 | 8,898 |
| 2025-04-25 | 5.184 | 5.446 | 5.184 | 5.446 | 5.420 | 4,829 |
| 2025-04-24 | 5.506 | 5.506 | 5.205 | 5.205 | 5.180 | 18,462 |
| 2025-04-23 | 5.486 | 5.486 | 5.124 | 5.406 | 5.380 | 17,731 |
| 2025-04-22 | 4.863 | 5.245 | 4.863 | 5.024 | 5.000 | 18,809 |
| 2025-04-16 | 5.044 | 5.285 | 4.893 | 5.024 | 5.000 | 24,026 |
| 2025-04-15 | 5.124 | 5.285 | 5.024 | 5.265 | 5.240 | 29,098 |
| 2025-04-14 | 4.722 | 5.084 | 4.722 | 5.084 | 5.060 | 4,857 |
| 2025-04-11 | 5.084 | 5.104 | 4.893 | 5.024 | 5.000 | 9,433 |
| 2025-04-10 | 5.184 | 5.184 | 4.823 | 4.893 | 4.870 | 27,642 |
| 2025-04-09 | 4.973 | 4.984 | 4.572 | 4.943 | 4.920 | 34,641 |
| 2025-04-08 | 4.762 | 5.205 | 4.762 | 5.044 | 5.020 | 38,043 |
| 2025-04-07 | 5.024 | 5.024 | 4.652 | 4.903 | 4.880 | 36,765 |
| 2025-04-04 | 4.984 | 4.994 | 4.783 | 4.994 | 4.970 | 25,714 |
| 2025-04-03 | 4.682 | 4.903 | 4.682 | 4.903 | 4.880 | 27,100 |
| 2025-04-02 | 4.903 | 4.903 | 4.722 | 4.823 | 4.800 | 44,000 |
| 2025-04-01 | 4.773 | 5.184 | 4.773 | 4.913 | 4.890 | 28,374 |
| 2025-03-31 | 4.933 | 5.064 | 4.883 | 5.064 | 5.040 | 70,504 |
| 2025-03-28 | 4.853 | 5.084 | 4.853 | 5.024 | 5.000 | 29,620 |
| 2025-03-27 | 5.144 | 5.225 | 5.044 | 5.044 | 5.020 | 19,246 |
| 2025-03-26 | 5.144 | 5.245 | 5.144 | 5.245 | 5.220 | 33,443 |
| 2025-03-25 | 5.325 | 5.365 | 5.124 | 5.225 | 5.200 | 22,696 |
| 2025-03-24 | 5.305 | 5.305 | 5.124 | 5.184 | 5.160 | 82,492 |
| 2025-03-21 | 4.973 | 5.406 | 4.923 | 5.064 | 5.040 | 58,083 |
| 2025-03-20 | 5.325 | 5.325 | 5.024 | 5.104 | 5.080 | 42,344 |
| 2025-03-19 | 5.486 | 5.486 | 5.164 | 5.164 | 5.140 | 39,510 |
| 2025-03-18 | 5.627 | 5.627 | 4.933 | 5.104 | 5.080 | 127,093 |
| 2025-03-17 | 4.923 | 5.506 | 4.923 | 5.345 | 5.320 | 17,768 |
| 2025-03-14 | 5.667 | 5.667 | 5.325 | 5.546 | 5.520 | 13,489 |
| 2025-03-13 | 5.426 | 5.426 | 5.285 | 5.406 | 5.380 | 17,793 |
| 2025-03-12 | 5.285 | 5.828 | 5.285 | 5.446 | 5.420 | 113,125 |
| 2025-03-11 | 5.265 | 5.365 | 5.225 | 5.245 | 5.220 | 47,153 |
| 2025-03-10 | 5.385 | 5.385 | 4.843 | 5.124 | 5.100 | 25,012 |
| 2025-03-07 | 4.923 | 5.305 | 4.923 | 5.205 | 5.180 | 48,681 |
| 2025-03-06 | 4.823 | 5.205 | 4.732 | 4.973 | 4.950 | 68,711 |
| 2025-03-05 | 5.014 | 5.014 | 4.622 | 4.783 | 4.760 | 29,550 |
| 2025-03-04 | 4.833 | 5.064 | 4.602 | 4.803 | 4.780 | 142,174 |
| 2025-03-03 | 4.923 | 5.124 | 4.833 | 5.064 | 5.040 | 66,439 |
| 2025-02-28 | 4.973 | 5.024 | 4.833 | 4.953 | 4.930 | 190,333 |
| 2025-02-27 | 5.064 | 5.124 | 5.004 | 5.004 | 4.980 | 39,455 |
| 2025-02-26 | 5.365 | 5.365 | 5.024 | 5.104 | 5.080 | 37,144 |
| 2025-02-25 | 5.024 | 5.305 | 5.024 | 5.205 | 5.180 | 44,312 |
| 2025-02-24 | 5.124 | 5.144 | 4.973 | 5.024 | 5.000 | 67,303 |
| 2025-02-21 | 5.124 | 5.225 | 4.923 | 5.124 | 5.100 | 166,424 |
| 2025-02-20 | 5.225 | 5.406 | 5.124 | 5.124 | 5.100 | 81,955 |
| 2025-02-19 | 5.426 | 5.466 | 5.184 | 5.184 | 5.160 | 117,551 |
| 2025-02-18 | 5.385 | 5.606 | 5.064 | 5.325 | 5.300 | 212,119 |
| 2025-02-17 | 5.566 | 5.908 | 5.345 | 5.566 | 5.540 | 97,721 |
| 2025-02-14 | 5.526 | 5.988 | 5.325 | 5.566 | 5.540 | 93,914 |
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.