Pyrum Innovations AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 610.00 | 630.00 | 545.00 | 555.00 | 555.00 | 10,427 |
| 2023-06-14 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 1,556 |
| 2023-06-13 | 492.00 | 496.00 | 492.00 | 496.00 | 496.00 | 364 |
| 2023-06-12 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2023-06-09 | 482.00 | 488.00 | 482.00 | 488.00 | 488.00 | 36 |
| 2023-06-08 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 200 |
| 2023-06-07 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 380 |
| 2023-06-06 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 71 |
| 2023-06-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20 |
| 2023-06-02 | 500.00 | 500.00 | 490.00 | 496.00 | 496.00 | 467 |
| 2023-06-01 | 496.00 | 500.00 | 494.00 | 494.00 | 494.00 | 319 |
| 2023-05-31 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 946 |
| 2023-05-30 | 492.00 | 520.00 | 480.00 | 500.00 | 500.00 | 5,211 |
| 2023-05-26 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 1,159 |
| 2023-05-25 | 484.00 | 490.00 | 484.00 | 490.00 | 490.00 | 845 |
| 2023-05-24 | 470.00 | 486.00 | 468.00 | 480.00 | 480.00 | 2,714 |
| 2023-05-23 | 470.00 | 484.00 | 460.00 | 464.00 | 464.00 | 5,732 |
| 2023-05-22 | 450.00 | 466.00 | 450.00 | 452.00 | 452.00 | 4,944 |
| 2023-05-19 | 426.00 | 446.00 | 410.00 | 446.00 | 446.00 | 4,374 |
| 2023-05-16 | 430.00 | 430.00 | 400.00 | 422.00 | 422.00 | 2,580 |
| 2023-05-15 | 418.00 | 428.00 | 404.00 | 428.00 | 428.00 | 1,189 |
| 2023-05-12 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | 505 |
| 2023-05-11 | 416.00 | 426.00 | 416.00 | 416.00 | 416.00 | 2,377 |
| 2023-05-10 | 420.00 | 430.00 | 410.00 | 422.00 | 422.00 | 1,836 |
| 2023-05-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-05-08 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 300 |
| 2023-05-05 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | 1,078 |
| 2023-05-04 | 440.00 | 440.00 | 426.00 | 426.00 | 426.00 | 624 |
| 2023-05-03 | 450.00 | 450.00 | 420.00 | 420.00 | 420.00 | 1,187 |
| 2023-05-02 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 787 |
| 2023-04-28 | 456.00 | 456.00 | 444.00 | 444.00 | 444.00 | 1,747 |
| 2023-04-27 | 458.00 | 472.00 | 456.00 | 456.00 | 456.00 | 3,601 |
| 2023-04-26 | 458.00 | 468.00 | 446.00 | 460.00 | 460.00 | 1,485 |
| 2023-04-25 | 448.00 | 466.00 | 418.00 | 466.00 | 466.00 | 1,594 |
| 2023-04-24 | 466.00 | 466.00 | 448.00 | 454.00 | 454.00 | 2,385 |
| 2023-04-21 | 476.00 | 478.00 | 476.00 | 478.00 | 478.00 | 164 |
| 2023-04-20 | 492.00 | 492.00 | 482.00 | 492.00 | 492.00 | 543 |
| 2023-04-19 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 200 |
| 2023-04-18 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 982 |
| 2023-04-17 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1,010 |
| 2023-04-14 | 510.00 | 510.00 | 480.00 | 500.00 | 500.00 | 873 |
| 2023-04-13 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 861 |
| 2023-04-12 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 1,169 |
| 2023-04-11 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | 2,368 |
| 2023-04-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2023-04-04 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 771 |
| 2023-04-03 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1,591 |
| 2023-03-31 | 572.00 | 572.00 | 542.00 | 556.00 | 556.00 | 1,938 |
| 2023-03-30 | 572.00 | 578.00 | 568.00 | 570.00 | 570.00 | 4,036 |
| 2023-03-29 | 574.00 | 576.00 | 570.00 | 570.00 | 570.00 | 454 |
| 2023-03-28 | 590.00 | 590.00 | 560.00 | 568.00 | 568.00 | 1,294 |
| 2023-03-27 | 604.00 | 606.00 | 584.00 | 590.00 | 590.00 | 1,877 |
| 2023-03-24 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 370 |
| 2023-03-23 | 574.00 | 608.00 | 574.00 | 606.00 | 606.00 | 2,585 |
| 2023-03-22 | 576.00 | 576.00 | 566.00 | 570.00 | 570.00 | 437 |
| 2023-03-21 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0 |
| 2023-03-20 | 592.00 | 598.00 | 576.00 | 592.00 | 592.00 | 360 |
| 2023-03-17 | 614.00 | 614.00 | 600.00 | 610.00 | 610.00 | 871 |
| 2023-03-16 | 624.00 | 624.00 | 622.00 | 624.00 | 624.00 | 369 |
| 2023-03-15 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 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.