Pyrum Innovations AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 457 |
| 2022-04-01 | 880.00 | 892.00 | 874.00 | 874.00 | 874.00 | 212 |
| 2022-03-31 | 900.00 | 900.00 | 825.00 | 825.00 | 825.00 | 1,235 |
| 2022-03-30 | 900.00 | 900.00 | 897.60 | 897.60 | 897.60 | 967 |
| 2022-03-29 | 865.00 | 940.00 | 865.00 | 890.00 | 890.00 | 1,625 |
| 2022-03-28 | 810.00 | 840.00 | 810.00 | 840.00 | 840.00 | 108 |
| 2022-03-25 | 847.90 | 847.90 | 831.10 | 831.10 | 831.10 | 18 |
| 2022-03-24 | 848.90 | 848.90 | 848.80 | 848.80 | 848.80 | 16 |
| 2022-03-23 | 848.90 | 848.90 | 848.90 | 848.90 | 848.90 | 27 |
| 2022-03-22 | 820.10 | 820.10 | 820.10 | 820.10 | 820.10 | 66 |
| 2022-03-21 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 15 |
| 2022-03-18 | 838.90 | 838.90 | 824.20 | 824.20 | 824.20 | 37 |
| 2022-03-17 | 821.40 | 821.40 | 821.40 | 821.40 | 821.40 | 2 |
| 2022-03-16 | 815.00 | 819.00 | 800.00 | 800.10 | 800.10 | 868 |
| 2022-03-15 | 802.00 | 809.70 | 802.00 | 809.70 | 809.70 | 51 |
| 2022-03-14 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 110 |
| 2022-03-11 | 855.00 | 855.00 | 830.00 | 830.00 | 830.00 | 792 |
| 2022-03-10 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2022-03-09 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | 66 |
| 2022-03-08 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2022-03-07 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2022-03-04 | 859.90 | 859.90 | 829.00 | 829.00 | 829.00 | 176 |
| 2022-03-03 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2022-03-02 | 839.90 | 885.00 | 839.90 | 860.00 | 860.00 | 336 |
| 2022-03-01 | 829.00 | 839.40 | 820.00 | 839.40 | 839.40 | 57 |
| 2022-02-28 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2022-02-25 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2022-02-24 | 860.00 | 860.00 | 834.00 | 834.00 | 834.00 | 30 |
| 2022-02-23 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | 62 |
| 2022-02-22 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2022-02-21 | 855.10 | 855.10 | 855.00 | 855.00 | 855.00 | 521 |
| 2022-02-18 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 10 |
| 2022-02-17 | 880.30 | 880.30 | 880.30 | 880.30 | 880.30 | 4 |
| 2022-02-16 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 404 |
| 2022-02-15 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | 0 |
| 2022-02-14 | 850.00 | 879.90 | 850.00 | 879.90 | 879.90 | 11 |
| 2022-02-11 | 888.00 | 888.00 | 880.00 | 880.00 | 880.00 | 305 |
| 2022-02-10 | 885.80 | 885.80 | 885.80 | 885.80 | 885.80 | 10 |
| 2022-02-09 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 112 |
| 2022-02-08 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 110 |
| 2022-02-07 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 179 |
| 2022-02-04 | 869.90 | 870.00 | 850.40 | 870.00 | 870.00 | 124 |
| 2022-02-03 | 829.90 | 869.50 | 829.90 | 859.60 | 859.60 | 1,362 |
| 2022-02-02 | 807.90 | 830.00 | 807.90 | 830.00 | 830.00 | 624 |
| 2022-02-01 | 792.80 | 800.00 | 792.80 | 800.00 | 800.00 | 801 |
| 2022-01-31 | 807.90 | 807.90 | 807.90 | 807.90 | 807.90 | 5 |
| 2022-01-28 | 800.00 | 807.90 | 800.00 | 807.90 | 807.90 | 20 |
| 2022-01-27 | 804.90 | 804.90 | 804.60 | 804.90 | 804.90 | 375 |
| 2022-01-26 | 795.40 | 795.40 | 795.40 | 795.40 | 795.40 | 0 |
| 2022-01-25 | 805.10 | 805.10 | 795.40 | 795.40 | 795.40 | 765 |
| 2022-01-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 18 |
| 2022-01-21 | 801.10 | 825.00 | 801.00 | 801.00 | 801.00 | 471 |
| 2022-01-20 | 829.90 | 829.90 | 829.90 | 829.90 | 829.90 | 0 |
| 2022-01-19 | 899.90 | 899.90 | 800.00 | 829.90 | 829.90 | 1,114 |
| 2022-01-18 | 875.00 | 878.70 | 875.00 | 878.60 | 878.60 | 108 |
| 2022-01-17 | 805.30 | 858.30 | 805.30 | 858.30 | 858.30 | 23 |
| 2022-01-14 | 850.00 | 850.00 | 799.90 | 800.00 | 800.00 | 10,272 |
| 2022-01-13 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 2 |
| 2022-01-12 | 900.00 | 900.00 | 854.30 | 865.80 | 865.80 | 87 |
| 2022-01-11 | 940.60 | 964.70 | 940.60 | 963.90 | 963.90 | 286 |
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.