Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.988 | 5.988 | 5.305 | 5.606 | 5.580 | 132,373 |
| 2025-02-12 | 5.868 | 5.988 | 5.687 | 5.747 | 5.720 | 316,177 |
| 2025-02-11 | 5.928 | 5.928 | 5.667 | 5.787 | 5.760 | 18,765 |
| 2025-02-10 | 5.707 | 5.767 | 5.647 | 5.767 | 5.740 | 22,575 |
| 2025-02-07 | 5.546 | 5.908 | 5.426 | 5.828 | 5.800 | 165,974 |
| 2025-02-06 | 5.606 | 5.707 | 5.606 | 5.687 | 5.660 | 10,926 |
| 2025-02-05 | 5.546 | 5.787 | 5.546 | 5.667 | 5.640 | 45,250 |
| 2025-02-04 | 5.546 | 5.828 | 5.526 | 5.647 | 5.620 | 109,594 |
| 2025-02-03 | 5.627 | 5.667 | 5.526 | 5.586 | 5.560 | 128,447 |
| 2025-01-31 | 5.546 | 5.767 | 5.526 | 5.627 | 5.600 | 252,247 |
| 2025-01-30 | 5.506 | 5.727 | 5.426 | 5.566 | 5.540 | 121,737 |
| 2025-01-29 | 5.747 | 5.747 | 5.486 | 5.647 | 5.620 | 144,532 |
| 2025-01-28 | 5.486 | 5.727 | 5.486 | 5.687 | 5.660 | 232,255 |
| 2025-01-27 | 5.426 | 5.647 | 5.345 | 5.466 | 5.440 | 239,473 |
| 2025-01-24 | 5.385 | 5.426 | 5.225 | 5.365 | 5.340 | 190,877 |
| 2025-01-23 | 5.627 | 5.627 | 5.325 | 5.506 | 5.480 | 97,792 |
| 2025-01-22 | 5.325 | 5.787 | 5.325 | 5.426 | 5.400 | 926,442 |
| 2025-01-21 | 5.888 | 6.531 | 5.385 | 5.385 | 5.360 | 627,177 |
| 2025-01-20 | 6.028 | 6.028 | 5.627 | 5.828 | 5.800 | 76,446 |
| 2025-01-17 | 5.888 | 5.928 | 5.767 | 5.767 | 5.740 | 55,769 |
| 2025-01-16 | 5.647 | 5.928 | 5.526 | 5.787 | 5.760 | 244,554 |
| 2025-01-15 | 5.787 | 5.787 | 5.687 | 5.747 | 5.720 | 30,606 |
| 2025-01-14 | 5.868 | 5.868 | 5.687 | 5.687 | 5.660 | 42,691 |
| 2025-01-13 | 5.727 | 5.908 | 5.687 | 5.747 | 5.720 | 31,672 |
| 2025-01-10 | 5.968 | 5.968 | 5.647 | 5.667 | 5.640 | 82,629 |
| 2025-01-09 | 6.008 | 6.008 | 5.747 | 5.747 | 5.720 | 110,528 |
| 2025-01-08 | 5.908 | 5.968 | 5.787 | 5.888 | 5.860 | 35,249 |
| 2025-01-07 | 5.928 | 6.008 | 5.807 | 5.868 | 5.840 | 39,928 |
| 2025-01-06 | 5.928 | 5.948 | 5.868 | 5.868 | 5.840 | 17,775 |
| 2025-01-03 | 6.089 | 6.089 | 5.848 | 5.908 | 5.880 | 30,634 |
| 2025-01-02 | 6.089 | 6.089 | 5.928 | 5.988 | 5.960 | 158,070 |
| 2024-12-30 | 6.028 | 6.129 | 5.908 | 5.908 | 5.880 | 147,339 |
| 2024-12-27 | 5.848 | 6.049 | 5.828 | 5.928 | 5.900 | 306,945 |
| 2024-12-23 | 5.807 | 5.988 | 5.647 | 5.988 | 5.960 | 331,459 |
| 2024-12-20 | 5.968 | 5.968 | 5.627 | 5.727 | 5.700 | 226,097 |
| 2024-12-19 | 5.526 | 5.928 | 5.466 | 5.627 | 5.600 | 479,778 |
| 2024-12-18 | 5.888 | 5.908 | 5.426 | 5.727 | 5.700 | 671,462 |
| 2024-12-17 | 6.028 | 6.049 | 5.828 | 5.848 | 5.820 | 7,600,404 |
| 2024-12-16 | 7.254 | 7.254 | 6.893 | 7.033 | 7.000 | 32,592 |
| 2024-12-13 | 7.335 | 7.737 | 6.732 | 7.234 | 7.200 | 54,430 |
| 2024-12-12 | 7.435 | 7.737 | 7.234 | 7.234 | 7.200 | 20,973 |
| 2024-12-11 | 7.254 | 7.817 | 7.254 | 7.395 | 7.360 | 9,082 |
| 2024-12-10 | 7.093 | 7.395 | 6.893 | 7.033 | 7.000 | 34,125 |
| 2024-12-09 | 7.154 | 7.455 | 7.154 | 7.294 | 7.260 | 25,724 |
| 2024-12-06 | 7.254 | 7.998 | 7.254 | 7.274 | 7.240 | 16,224 |
| 2024-12-05 | 7.274 | 7.536 | 7.234 | 7.335 | 7.300 | 15,266 |
| 2024-12-04 | 8.259 | 8.259 | 7.134 | 7.254 | 7.220 | 52,997 |
| 2024-12-03 | 7.435 | 8.500 | 7.194 | 7.536 | 7.500 | 76,156 |
| 2024-12-02 | 7.937 | 8.520 | 7.355 | 8.138 | 8.100 | 16,082 |
| 2024-11-29 | 8.339 | 8.420 | 7.556 | 7.576 | 7.540 | 35,548 |
| 2024-11-28 | 7.716 | 9.424 | 6.571 | 8.038 | 8.000 | 231,980 |
| 2024-11-27 | 7.033 | 7.616 | 6.471 | 7.033 | 7.000 | 136,037 |
| 2024-11-26 | 6.229 | 6.913 | 5.928 | 6.852 | 6.820 | 112,638 |
| 2024-11-25 | 6.430 | 7.536 | 6.250 | 6.310 | 6.280 | 99,866 |
| 2024-11-22 | 6.631 | 7.033 | 6.069 | 6.832 | 6.800 | 76,338 |
| 2024-11-21 | 5.968 | 8.239 | 5.707 | 6.430 | 6.400 | 225,775 |
| 2024-11-20 | 5.928 | 6.008 | 5.647 | 6.008 | 5.980 | 60,638 |
| 2024-11-19 | 7.033 | 7.033 | 5.828 | 5.868 | 5.840 | 82,517 |
| 2024-11-18 | 6.712 | 6.712 | 5.747 | 6.430 | 6.400 | 19,070 |
| 2024-11-15 | 6.832 | 6.832 | 6.089 | 6.712 | 6.680 | 22,336 |
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.