Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.651 | 6.651 | 6.651 | 6.651 | 6.620 | 1,500 |
| 2024-11-13 | 7.435 | 7.435 | 6.450 | 6.913 | 6.880 | 14,281 |
| 2024-11-12 | 7.033 | 7.254 | 6.852 | 6.852 | 6.820 | 3,900 |
| 2024-11-11 | 6.330 | 6.933 | 6.169 | 6.933 | 6.900 | 45,393 |
| 2024-11-08 | 6.832 | 7.033 | 6.631 | 6.712 | 6.680 | 38,811 |
| 2024-11-07 | 6.350 | 7.134 | 6.350 | 6.832 | 6.800 | 19,881 |
| 2024-11-06 | 6.028 | 7.515 | 5.124 | 6.049 | 6.020 | 45,987 |
| 2024-11-05 | 7.033 | 7.234 | 5.687 | 6.430 | 6.400 | 38,829 |
| 2024-11-04 | 8.018 | 8.500 | 6.551 | 7.395 | 7.360 | 37,554 |
| 2024-11-01 | 8.038 | 8.038 | 7.053 | 7.254 | 7.220 | 23,037 |
| 2024-10-31 | 7.214 | 7.837 | 6.852 | 7.837 | 7.800 | 41,118 |
| 2024-10-30 | 7.033 | 7.194 | 6.732 | 7.093 | 7.060 | 73,608 |
| 2024-10-29 | 6.732 | 6.732 | 6.370 | 6.712 | 6.680 | 15,087 |
| 2024-10-28 | 7.033 | 7.033 | 6.631 | 6.973 | 6.940 | 20,563 |
| 2024-10-25 | 6.792 | 7.294 | 6.772 | 6.872 | 6.840 | 50,602 |
| 2024-10-24 | 6.290 | 7.395 | 6.169 | 6.732 | 6.700 | 185,061 |
| 2024-10-23 | 6.008 | 6.129 | 5.828 | 6.129 | 6.100 | 16,984 |
| 2024-10-22 | 5.928 | 6.028 | 5.828 | 5.948 | 5.920 | 50,300 |
| 2024-10-21 | 6.169 | 6.229 | 5.988 | 6.028 | 6.000 | 35,577 |
| 2024-10-18 | 6.049 | 6.450 | 6.049 | 6.129 | 6.100 | 49,271 |
| 2024-10-17 | 6.330 | 6.430 | 6.028 | 6.189 | 6.160 | 120,767 |
| 2024-10-16 | 6.028 | 6.471 | 5.988 | 6.229 | 6.200 | 57,308 |
| 2024-10-15 | 6.229 | 6.270 | 6.008 | 6.028 | 6.000 | 74,988 |
| 2024-10-14 | 6.189 | 6.531 | 6.069 | 6.129 | 6.100 | 77,218 |
| 2024-10-11 | 6.069 | 6.390 | 6.069 | 6.229 | 6.200 | 12,689 |
| 2024-10-10 | 6.531 | 6.531 | 6.290 | 6.410 | 6.380 | 30,700 |
| 2024-10-09 | 6.129 | 6.270 | 6.028 | 6.209 | 6.180 | 30,346 |
| 2024-10-08 | 6.933 | 6.933 | 6.229 | 6.430 | 6.400 | 38,820 |
| 2024-10-07 | 6.330 | 6.491 | 5.868 | 6.430 | 6.400 | 41,928 |
| 2024-10-04 | 7.475 | 7.475 | 5.868 | 6.330 | 6.300 | 83,630 |
| 2024-10-03 | 6.390 | 6.390 | 6.008 | 6.008 | 5.980 | 56,982 |
| 2024-10-02 | 6.913 | 6.913 | 6.049 | 6.511 | 6.480 | 20,322 |
| 2024-10-01 | 6.149 | 6.792 | 6.028 | 6.531 | 6.500 | 27,639 |
| 2024-09-30 | 6.531 | 6.611 | 6.149 | 6.149 | 6.120 | 105,042 |
| 2024-09-27 | 7.134 | 7.134 | 6.430 | 6.913 | 6.880 | 153,545 |
| 2024-09-26 | 7.737 | 7.737 | 7.033 | 7.375 | 7.340 | 48,307 |
| 2024-09-25 | 7.737 | 7.737 | 7.234 | 7.395 | 7.360 | 35,721 |
| 2024-09-24 | 7.536 | 7.737 | 7.194 | 7.556 | 7.520 | 41,154 |
| 2024-09-23 | 7.837 | 7.998 | 7.234 | 7.757 | 7.720 | 21,095 |
| 2024-09-20 | 7.576 | 8.038 | 7.033 | 7.917 | 7.880 | 89,061 |
| 2024-09-19 | 7.636 | 7.917 | 7.033 | 7.576 | 7.540 | 51,582 |
| 2024-09-18 | 8.038 | 8.038 | 7.716 | 7.716 | 7.680 | 19,084 |
| 2024-09-17 | 8.038 | 8.038 | 7.515 | 7.716 | 7.680 | 73,415 |
| 2024-09-16 | 8.038 | 8.038 | 7.536 | 7.737 | 7.700 | 57,909 |
| 2024-09-13 | 7.837 | 7.998 | 7.737 | 7.737 | 7.700 | 65,876 |
| 2024-09-12 | 8.018 | 8.038 | 7.636 | 7.817 | 7.780 | 77,148 |
| 2024-09-11 | 8.239 | 8.339 | 7.877 | 8.018 | 7.980 | 71,987 |
| 2024-09-10 | 8.842 | 8.842 | 8.239 | 8.400 | 8.360 | 37,803 |
| 2024-09-09 | 8.721 | 8.842 | 8.239 | 8.842 | 8.800 | 24,649 |
| 2024-09-06 | 8.942 | 9.043 | 8.641 | 8.882 | 8.840 | 40,706 |
| 2024-09-05 | 9.203 | 9.203 | 8.842 | 8.942 | 8.900 | 24,441 |
| 2024-09-04 | 9.344 | 9.344 | 8.038 | 9.244 | 9.200 | 85,125 |
| 2024-09-03 | 10.007 | 10.007 | 9.163 | 9.344 | 9.300 | 75,159 |
| 2024-09-02 | 10.299 | 10.449 | 9.344 | 9.565 | 9.520 | 130,349 |
| 2024-08-30 | 9.786 | 10.299 | 9.545 | 10.047 | 10.000 | 91,914 |
| 2024-08-29 | 10.349 | 11.002 | 9.545 | 9.545 | 9.500 | 137,903 |
| 2024-08-28 | 10.751 | 10.751 | 10.047 | 10.299 | 10.250 | 53,326 |
| 2024-08-27 | 10.901 | 11.052 | 10.098 | 10.700 | 10.650 | 148,313 |
| 2024-08-26 | 11.555 | 11.555 | 10.851 | 11.052 | 11.000 | 77,061 |
| 2024-08-23 | 11.052 | 11.404 | 10.700 | 11.354 | 11.300 | 62,068 |
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.