Pyrum Innovations AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 480.00 | 480.00 | 466.00 | 470.00 | 470.00 | 307 |
| 2024-02-26 | 478.00 | 486.00 | 478.00 | 482.00 | 482.00 | 1,023 |
| 2024-02-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 342 |
| 2024-02-22 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 4 |
| 2024-02-21 | 480.00 | 488.00 | 456.00 | 460.00 | 460.00 | 1,962 |
| 2024-02-20 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | 488 |
| 2024-02-19 | 500.00 | 500.00 | 482.00 | 490.00 | 490.00 | 579 |
| 2024-02-16 | 486.00 | 494.00 | 474.00 | 474.00 | 474.00 | 970 |
| 2024-02-15 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 201 |
| 2024-02-14 | 464.00 | 472.00 | 462.00 | 462.00 | 462.00 | 123 |
| 2024-02-13 | 515.00 | 515.00 | 450.00 | 450.00 | 450.00 | 1,020 |
| 2024-02-12 | 500.00 | 575.00 | 500.00 | 530.00 | 530.00 | 1,120 |
| 2024-02-09 | 438.00 | 555.00 | 436.00 | 500.00 | 500.00 | 3,237 |
| 2024-02-08 | 390.00 | 434.00 | 390.00 | 434.00 | 434.00 | 4,473 |
| 2024-02-07 | 370.00 | 390.00 | 370.00 | 386.00 | 386.00 | 1,251 |
| 2024-02-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 244 |
| 2024-02-05 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | 311 |
| 2024-02-02 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 20 |
| 2024-02-01 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2024-01-31 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2024-01-30 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | 439 |
| 2024-01-29 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 467 |
| 2024-01-26 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | 877 |
| 2024-01-25 | 386.00 | 392.00 | 380.00 | 384.00 | 384.00 | 1,332 |
| 2024-01-24 | 366.00 | 388.00 | 366.00 | 380.00 | 380.00 | 2,244 |
| 2024-01-23 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 300 |
| 2024-01-22 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 625 |
| 2024-01-19 | 354.00 | 354.00 | 348.00 | 348.00 | 348.00 | 201 |
| 2024-01-18 | 348.00 | 354.00 | 348.00 | 352.00 | 352.00 | 785 |
| 2024-01-17 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 61 |
| 2024-01-16 | 348.00 | 356.00 | 342.00 | 356.00 | 356.00 | 1,050 |
| 2024-01-15 | 346.00 | 346.00 | 338.00 | 346.00 | 346.00 | 462 |
| 2024-01-12 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 197 |
| 2024-01-11 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 24 |
| 2024-01-10 | 300.00 | 352.00 | 300.00 | 348.00 | 348.00 | 2,918 |
| 2024-01-09 | 348.00 | 356.00 | 346.00 | 350.00 | 350.00 | 737 |
| 2024-01-08 | 346.00 | 352.00 | 340.00 | 350.00 | 350.00 | 3,333 |
| 2024-01-05 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 740 |
| 2024-01-04 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 280 |
| 2024-01-03 | 340.00 | 348.00 | 340.00 | 340.00 | 340.00 | 1,992 |
| 2024-01-02 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 400 |
| 2023-12-29 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 351 |
| 2023-12-28 | 350.00 | 354.00 | 350.00 | 350.00 | 350.00 | 1,445 |
| 2023-12-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 47 |
| 2023-12-22 | 362.00 | 364.00 | 358.00 | 358.00 | 358.00 | 879 |
| 2023-12-21 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | 1,954 |
| 2023-12-20 | 376.00 | 384.00 | 376.00 | 376.00 | 376.00 | 2,331 |
| 2023-12-19 | 384.00 | 384.00 | 368.00 | 378.00 | 378.00 | 591 |
| 2023-12-18 | 400.00 | 400.00 | 370.00 | 386.00 | 386.00 | 1,738 |
| 2023-12-15 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 787 |
| 2023-12-14 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | 208 |
| 2023-12-13 | 440.00 | 440.00 | 404.00 | 412.00 | 412.00 | 539 |
| 2023-12-12 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | 216 |
| 2023-12-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 5 |
| 2023-12-08 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 26 |
| 2023-12-07 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2023-12-06 | 432.00 | 440.00 | 432.00 | 436.00 | 436.00 | 149 |
| 2023-12-05 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-12-04 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | 274 |
| 2023-12-01 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
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.