Pyrum Innovations AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 71 |
| 2024-05-29 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 351 |
| 2024-05-28 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | 1,162 |
| 2024-05-27 | 399.00 | 401.00 | 398.00 | 400.00 | 400.00 | 1,988 |
| 2024-05-24 | 410.00 | 410.00 | 401.00 | 401.00 | 401.00 | 1,188 |
| 2024-05-23 | 416.00 | 416.00 | 396.00 | 402.00 | 402.00 | 1,339 |
| 2024-05-22 | 399.00 | 409.00 | 399.00 | 403.00 | 403.00 | 2,274 |
| 2024-05-21 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 10 |
| 2024-05-16 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 10 |
| 2024-05-15 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2024-05-14 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2024-05-13 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 12 |
| 2024-05-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2024-05-08 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13 |
| 2024-05-07 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2024-05-06 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2024-05-03 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 19 |
| 2024-05-02 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 86 |
| 2024-04-30 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1 |
| 2024-04-29 | 380.00 | 387.00 | 380.00 | 380.00 | 380.00 | 339 |
| 2024-04-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 142 |
| 2024-04-25 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 4 |
| 2024-04-24 | 384.00 | 384.00 | 377.00 | 377.00 | 377.00 | 768 |
| 2024-04-23 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 156 |
| 2024-04-22 | 380.00 | 381.00 | 368.00 | 381.00 | 381.00 | 844 |
| 2024-04-19 | 373.00 | 376.00 | 373.00 | 376.00 | 376.00 | 200 |
| 2024-04-18 | 374.00 | 374.00 | 370.00 | 371.00 | 371.00 | 173 |
| 2024-04-17 | 366.00 | 371.00 | 366.00 | 371.00 | 371.00 | 58 |
| 2024-04-16 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-04-15 | 380.00 | 384.00 | 378.00 | 378.00 | 378.00 | 296 |
| 2024-04-12 | 395.00 | 395.00 | 380.00 | 380.00 | 380.00 | 95 |
| 2024-04-11 | 405.00 | 405.00 | 385.00 | 385.00 | 385.00 | 791 |
| 2024-04-10 | 376.00 | 400.00 | 376.00 | 400.00 | 400.00 | 2,686 |
| 2024-04-09 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1,683 |
| 2024-04-08 | 376.00 | 376.00 | 366.00 | 370.00 | 370.00 | 604 |
| 2024-04-05 | 360.00 | 380.00 | 360.00 | 376.00 | 376.00 | 2,544 |
| 2024-04-04 | 391.00 | 394.00 | 352.00 | 352.00 | 352.00 | 627 |
| 2024-04-03 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | 1,052 |
| 2024-04-02 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 1,506 |
| 2024-03-27 | 412.00 | 412.00 | 392.00 | 402.00 | 402.00 | 713 |
| 2024-03-26 | 390.00 | 408.00 | 390.00 | 402.00 | 402.00 | 1,342 |
| 2024-03-25 | 368.00 | 414.00 | 368.00 | 402.00 | 402.00 | 1,147 |
| 2024-03-22 | 386.00 | 422.00 | 386.00 | 400.00 | 400.00 | 2,326 |
| 2024-03-21 | 380.00 | 396.00 | 380.00 | 390.00 | 390.00 | 453 |
| 2024-03-20 | 398.00 | 400.00 | 384.00 | 388.00 | 388.00 | 1,726 |
| 2024-03-19 | 414.00 | 424.00 | 380.00 | 380.00 | 380.00 | 2,208 |
| 2024-03-18 | 428.00 | 438.00 | 418.00 | 418.00 | 418.00 | 400 |
| 2024-03-15 | 450.00 | 452.00 | 424.00 | 424.00 | 424.00 | 859 |
| 2024-03-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-03-13 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 444 |
| 2024-03-12 | 460.00 | 460.00 | 450.00 | 458.00 | 458.00 | 560 |
| 2024-03-11 | 464.00 | 464.00 | 456.00 | 456.00 | 456.00 | 1,009 |
| 2024-03-08 | 470.00 | 480.00 | 460.00 | 460.00 | 460.00 | 1,054 |
| 2024-03-07 | 460.00 | 472.00 | 460.00 | 470.00 | 470.00 | 287 |
| 2024-03-06 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 10 |
| 2024-03-05 | 468.00 | 488.00 | 468.00 | 480.00 | 480.00 | 1,061 |
| 2024-03-04 | 478.00 | 478.00 | 458.00 | 460.00 | 460.00 | 462 |
| 2024-03-01 | 470.00 | 478.00 | 468.00 | 468.00 | 468.00 | 1,652 |
| 2024-02-29 | 456.00 | 470.00 | 456.00 | 464.00 | 464.00 | 615 |
| 2024-02-28 | 478.00 | 478.00 | 462.00 | 462.00 | 462.00 | 275 |
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.