Pyrum Innovations AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 999.00 | 999.00 | 940.20 | 975.00 | 975.00 | 1,721 |
| 2022-01-07 | 990.00 | 1,015.80 | 990.00 | 990.10 | 990.10 | 649 |
| 2022-01-06 | 1,020.00 | 1,020.00 | 980.00 | 989.90 | 989.90 | 182 |
| 2022-01-05 | 1,040.00 | 1,040.00 | 1,004.60 | 1,018.00 | 1,018.00 | 64 |
| 2022-01-04 | 1,027.00 | 1,040.00 | 1,000.20 | 1,040.00 | 1,040.00 | 64 |
| 2022-01-03 | 1,020.00 | 1,065.00 | 1,020.00 | 1,040.00 | 1,040.00 | 834 |
| 2021-12-30 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3 |
| 2021-12-29 | 1,065.00 | 1,068.00 | 1,065.00 | 1,068.00 | 1,068.00 | 153 |
| 2021-12-28 | 1,064.80 | 1,064.80 | 990.00 | 990.00 | 990.00 | 152 |
| 2021-12-27 | 990.00 | 1,068.00 | 990.00 | 1,068.00 | 1,068.00 | 161 |
| 2021-12-23 | 1,067.80 | 1,068.00 | 1,060.00 | 1,068.00 | 1,068.00 | 573 |
| 2021-12-22 | 1,068.80 | 1,068.80 | 1,067.80 | 1,068.00 | 1,068.00 | 23 |
| 2021-12-21 | 1,076.00 | 1,076.00 | 990.00 | 1,068.80 | 1,068.80 | 576 |
| 2021-12-20 | 1,076.20 | 1,089.80 | 1,076.00 | 1,089.40 | 1,089.40 | 613 |
| 2021-12-17 | 1,129.80 | 1,129.80 | 1,105.00 | 1,129.80 | 1,129.80 | 25 |
| 2021-12-16 | 1,076.20 | 1,129.80 | 1,076.20 | 1,120.00 | 1,120.00 | 223 |
| 2021-12-15 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 1 |
| 2021-12-14 | 1,120.20 | 1,146.40 | 1,078.20 | 1,107.00 | 1,107.00 | 712 |
| 2021-12-13 | 1,100.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,160.00 | 526 |
| 2021-12-10 | 1,160.00 | 1,160.00 | 1,125.00 | 1,133.20 | 1,133.20 | 188 |
| 2021-12-09 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 11 |
| 2021-12-08 | 1,125.60 | 1,160.00 | 1,125.60 | 1,160.00 | 1,160.00 | 1,048 |
| 2021-12-07 | 1,149.80 | 1,170.00 | 1,130.20 | 1,140.80 | 1,140.80 | 307 |
| 2021-12-06 | 1,100.00 | 1,169.20 | 1,100.00 | 1,150.00 | 1,150.00 | 270 |
| 2021-12-03 | 1,149.80 | 1,180.80 | 1,101.20 | 1,149.20 | 1,149.20 | 1,825 |
| 2021-12-02 | 1,174.80 | 1,194.80 | 1,100.00 | 1,100.00 | 1,100.00 | 441 |
| 2021-12-01 | 1,060.20 | 1,195.00 | 1,060.20 | 1,195.00 | 1,195.00 | 313 |
| 2021-11-30 | 1,195.80 | 1,198.00 | 1,050.20 | 1,050.20 | 1,050.20 | 968 |
| 2021-11-29 | 1,149.80 | 1,200.60 | 1,149.80 | 1,195.00 | 1,195.00 | 2,609 |
| 2021-11-26 | 1,189.80 | 1,200.00 | 1,099.80 | 1,100.20 | 1,100.20 | 1,238 |
| 2021-11-25 | 1,198.80 | 1,200.00 | 1,170.00 | 1,199.00 | 1,199.00 | 2,605 |
| 2021-11-24 | 1,150.00 | 1,199.20 | 1,140.60 | 1,194.80 | 1,194.80 | 589 |
| 2021-11-23 | 1,200.00 | 1,200.00 | 1,080.80 | 1,120.00 | 1,120.00 | 1,515 |
| 2021-11-22 | 1,060.60 | 1,200.00 | 1,060.60 | 1,200.00 | 1,200.00 | 770 |
| 2021-11-19 | 1,199.80 | 1,200.00 | 1,120.00 | 1,200.00 | 1,200.00 | 1,765 |
| 2021-11-18 | 1,199.80 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 2,760 |
| 2021-11-17 | 1,068.80 | 1,200.00 | 1,040.80 | 1,150.00 | 1,150.00 | 5,426 |
| 2021-11-16 | 1,000.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | 3,941 |
| 2021-11-15 | 1,000.00 | 1,275.00 | 985.00 | 985.00 | 985.00 | 18,559 |
| 2021-11-12 | 850.10 | 970.00 | 850.10 | 970.00 | 970.00 | 14,438 |
| 2021-11-11 | 722.90 | 750.00 | 722.90 | 750.00 | 750.00 | 892 |
| 2021-11-10 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 1,122 |
| 2021-11-09 | 698.00 | 777.00 | 698.00 | 725.00 | 725.00 | 3,545 |
| 2021-11-08 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 1,688 |
| 2021-11-05 | 685.00 | 690.00 | 669.90 | 671.00 | 671.00 | 2,346 |
| 2021-11-04 | 696.00 | 696.00 | 669.90 | 669.90 | 669.90 | 2,169 |
| 2021-11-03 | 699.90 | 701.20 | 688.00 | 697.00 | 697.00 | 2,970 |
| 2021-11-02 | 699.00 | 729.00 | 687.00 | 700.00 | 700.00 | 13,158 |
| 2021-11-01 | 625.00 | 750.00 | 625.00 | 684.10 | 684.10 | 6,076 |
| 2021-10-29 | 610.00 | 625.00 | 607.00 | 625.00 | 625.00 | 10,195 |
| 2021-10-28 | 614.90 | 615.00 | 610.00 | 610.00 | 610.00 | 1,472 |
| 2021-10-27 | 620.00 | 640.00 | 615.00 | 615.00 | 615.00 | 710 |
| 2021-10-26 | 610.00 | 620.00 | 610.00 | 619.00 | 619.00 | 706 |
| 2021-10-25 | 599.00 | 615.00 | 599.00 | 610.00 | 610.00 | 2,800 |
| 2021-10-22 | 592.00 | 599.50 | 592.00 | 598.00 | 598.00 | 2,765 |
| 2021-10-21 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 2,500 |
| 2021-10-20 | 585.00 | 586.00 | 580.00 | 580.00 | 580.00 | 3,022 |
← NewerPage 21 of 21 · 1,257 trading days
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.