Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.480 | 8.480 | 7.980 | 7.980 | 7.980 | 4,948 |
| 2026-10-16 | 7.800 | 8.100 | 7.800 | 8.000 | 8.000 | 10,297 |
| 2026-10-15 | 8.000 | 8.000 | 7.720 | 7.800 | 7.800 | 15,370 |
| 2026-10-14 | 8.500 | 8.500 | 7.800 | 7.900 | 7.900 | 49,306 |
| 2026-10-13 | 8.300 | 8.300 | 8.020 | 8.020 | 8.020 | 2,957 |
| 2026-10-12 | 8.020 | 8.280 | 8.020 | 8.020 | 8.020 | 5,654 |
| 2026-10-09 | 8.000 | 8.220 | 8.000 | 8.200 | 8.200 | 18,040 |
| 2026-10-08 | 8.240 | 8.400 | 8.100 | 8.240 | 8.240 | 11,259 |
| 2026-10-07 | 8.600 | 8.600 | 8.000 | 8.480 | 8.480 | 30,404 |
| 2026-10-06 | 8.260 | 8.600 | 8.220 | 8.240 | 8.240 | 7,069 |
| 2026-10-05 | 8.780 | 8.780 | 8.200 | 8.340 | 8.340 | 5,043 |
| 2026-10-02 | 8.000 | 8.280 | 8.000 | 8.280 | 8.280 | 13,494 |
| 2026-10-01 | 8.780 | 8.780 | 8.040 | 8.260 | 8.260 | 12,037 |
| 2026-09-30 | 8.600 | 8.780 | 8.600 | 8.760 | 8.760 | 8,380 |
| 2026-09-29 | 8.500 | 8.500 | 8.340 | 8.500 | 8.500 | 4,250 |
| 2026-09-28 | 8.780 | 8.780 | 8.340 | 8.580 | 8.580 | 3,578 |
| 2026-09-25 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 244 |
| 2026-09-24 | 7.620 | 8.460 | 7.620 | 8.460 | 8.460 | 250 |
| 2026-09-23 | 8.500 | 8.500 | 8.240 | 8.500 | 8.500 | 7,473 |
| 2026-09-22 | 8.500 | 9.020 | 8.500 | 8.520 | 8.520 | 20,512 |
| 2026-09-21 | 8.400 | 8.600 | 8.400 | 8.400 | 8.400 | 6,625 |
| 2026-09-18 | 8.040 | 8.600 | 8.040 | 8.400 | 8.400 | 11,321 |
| 2026-09-17 | 8.300 | 8.480 | 8.280 | 8.460 | 8.460 | 4,695 |
| 2026-09-16 | 8.320 | 8.500 | 8.320 | 8.500 | 8.500 | 18,387 |
| 2026-09-15 | 8.360 | 8.640 | 8.360 | 8.500 | 8.500 | 50,977 |
| 2026-09-14 | 8.760 | 8.780 | 8.000 | 8.380 | 8.380 | 60,950 |
| 2026-09-11 | 8.500 | 8.500 | 8.200 | 8.400 | 8.400 | 4,416 |
| 2026-09-10 | 8.200 | 8.340 | 8.040 | 8.200 | 8.200 | 8,839 |
| 2026-09-09 | 8.700 | 8.700 | 8.120 | 8.140 | 8.140 | 21,345 |
| 2026-09-08 | 8.880 | 8.880 | 8.340 | 8.560 | 8.560 | 11,157 |
| 2026-09-07 | 8.540 | 8.800 | 8.020 | 8.020 | 8.020 | 98,916 |
| 2026-09-04 | 8.980 | 8.980 | 8.020 | 8.100 | 8.100 | 67,263 |
| 2026-09-03 | 9.000 | 9.000 | 7.940 | 8.400 | 8.400 | 16,993 |
| 2026-09-02 | 8.180 | 8.400 | 7.920 | 8.300 | 8.300 | 37,893 |
| 2026-09-01 | 8.300 | 8.300 | 7.880 | 8.200 | 8.200 | 14,007 |
| 2026-08-31 | 8.720 | 9.000 | 8.300 | 8.300 | 8.300 | 48,275 |
| 2026-08-28 | 8.000 | 8.340 | 7.600 | 8.320 | 8.320 | 48,176 |
| 2026-08-27 | 8.460 | 8.500 | 7.920 | 7.960 | 7.960 | 59,785 |
| 2026-08-26 | 7.980 | 7.980 | 7.700 | 7.860 | 7.860 | 12,893 |
| 2026-08-25 | 7.980 | 7.980 | 7.500 | 7.780 | 7.780 | 2,500 |
| 2026-08-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,102 |
| 2026-08-21 | 7.660 | 7.780 | 7.360 | 7.500 | 7.500 | 10,642 |
| 2026-08-20 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 48,994 |
| 2026-08-19 | 8.000 | 8.000 | 7.480 | 7.780 | 7.780 | 26,097 |
| 2026-08-18 | 7.980 | 8.000 | 7.620 | 7.760 | 7.760 | 45,854 |
| 2026-08-17 | 7.780 | 8.020 | 7.580 | 8.000 | 8.000 | 8,824 |
| 2026-08-14 | 8.000 | 8.000 | 7.240 | 7.780 | 7.780 | 123,862 |
| 2026-08-13 | 8.020 | 8.240 | 8.000 | 8.040 | 8.040 | 59,974 |
| 2026-08-12 | 8.400 | 8.400 | 8.000 | 8.080 | 8.080 | 21,616 |
| 2026-08-11 | 7.600 | 8.100 | 7.480 | 8.100 | 8.100 | 37,759 |
| 2026-08-10 | 8.240 | 8.240 | 7.400 | 7.580 | 7.580 | 197,466 |
| 2026-08-07 | 8.500 | 8.500 | 8.080 | 8.500 | 8.500 | 232,429 |
| 2026-08-06 | 8.500 | 8.500 | 8.200 | 8.400 | 8.400 | 4,839 |
| 2026-08-05 | 8.220 | 8.680 | 8.060 | 8.500 | 8.500 | 89,674 |
| 2026-08-04 | 8.220 | 8.780 | 8.220 | 8.420 | 8.420 | 29,022 |
| 2026-08-03 | 8.520 | 8.700 | 8.220 | 8.500 | 8.500 | 11,131 |
| 2026-07-31 | 8.700 | 8.700 | 8.680 | 8.700 | 8.700 | 8,778 |
| 2026-07-30 | 8.540 | 8.900 | 8.540 | 8.760 | 8.760 | 19,953 |
| 2026-07-29 | 9.000 | 9.000 | 8.600 | 8.800 | 8.800 | 31,004 |
| 2026-07-28 | 8.720 | 8.940 | 8.600 | 8.940 | 8.940 | 13,798 |
Page 1 of 21 · 1,257 trading daysOlder →
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.