Ryvu Therapeutics SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	59.000	61.300	58.500	61.100	61.100	18,551
2023-03-13	61.600	62.400	58.100	61.000	61.000	12,719
2023-03-10	60.900	61.800	60.300	61.000	61.000	11,251
2023-03-09	61.700	62.600	60.900	62.000	62.000	11,756
2023-03-08	63.800	63.800	61.100	61.700	61.700	11,786
2023-03-07	65.000	65.000	61.500	62.700	62.700	25,752
2023-03-06	65.300	65.800	64.500	65.000	65.000	20,780
2023-03-03	64.500	65.300	63.900	65.300	65.300	16,281
2023-03-02	64.800	65.000	63.700	63.800	63.800	24,004
2023-03-01	62.000	65.200	62.000	63.700	63.700	26,375
2023-02-28	60.100	63.500	60.100	62.100	62.100	7,615
2023-02-27	60.500	60.900	60.000	60.500	60.500	5,446
2023-02-24	60.000	60.900	60.000	60.000	60.000	2,121
2023-02-23	60.500	60.800	59.800	60.000	60.000	5,697
2023-02-22	61.000	62.000	59.800	60.000	60.000	8,388
2023-02-21	61.600	63.000	60.400	61.100	61.100	6,454
2023-02-20	60.000	64.700	59.600	61.100	61.100	35,089
2023-02-17	56.600	60.300	56.600	60.200	60.200	24,399
2023-02-16	55.100	56.900	55.000	56.800	56.800	8,115
2023-02-15	55.000	55.500	55.000	55.000	55.000	4,764
2023-02-14	55.400	55.700	54.900	55.000	55.000	32,333
2023-02-13	55.900	55.900	54.800	54.800	54.800	8,070
2023-02-10	55.800	56.000	54.600	54.900	54.900	12,805
2023-02-09	55.700	56.000	55.100	55.800	55.800	11,033
2023-02-08	54.200	55.900	54.000	55.500	55.500	11,951
2023-02-07	53.400	54.200	53.100	54.200	54.200	21,125
2023-02-06	53.700	54.900	52.100	53.000	53.000	9,644
2023-02-03	53.800	54.600	53.100	53.500	53.500	7,746
2023-02-02	54.000	54.900	51.700	53.000	53.000	15,742
2023-02-01	55.900	56.000	53.000	53.400	53.400	6,786
2023-01-31	54.300	56.000	54.300	54.400	54.400	2,437
2023-01-30	55.000	55.000	54.300	54.300	54.300	6,629
2023-01-27	55.800	56.300	54.900	55.000	55.000	17,227
2023-01-26	55.600	56.300	55.400	56.300	56.300	1,647
2023-01-25	55.400	55.800	55.000	55.400	55.400	8,775
2023-01-24	58.100	58.200	55.500	56.000	56.000	7,099
2023-01-23	58.000	58.200	57.300	58.100	58.100	3,020
2023-01-20	57.000	57.500	56.900	57.000	57.000	1,240
2023-01-19	56.900	57.600	56.800	57.000	57.000	3,135
2023-01-18	58.300	58.300	56.000	56.700	56.700	3,540
2023-01-17	58.500	58.500	58.000	58.000	58.000	3,968
2023-01-16	57.600	58.500	57.600	58.000	58.000	7,976
2023-01-13	57.100	57.500	55.600	57.500	57.500	4,649
2023-01-12	56.900	57.500	56.400	57.100	57.100	5,756
2023-01-11	55.000	56.800	55.000	56.200	56.200	4,729
2023-01-10	55.200	56.200	54.800	55.000	55.000	7,271
2023-01-09	54.400	56.000	54.200	54.700	54.700	9,767
2023-01-05	54.900	54.900	54.200	54.700	54.700	7,497
2023-01-04	54.900	54.900	54.600	54.600	54.600	11,263
2023-01-03	52.200	54.900	52.200	54.900	54.900	7,869
2023-01-02	49.300	53.300	49.200	52.500	52.500	9,405
2022-12-30	50.800	50.800	49.250	49.250	49.250	7,341
2022-12-29	50.800	51.900	49.350	50.900	50.900	7,356
2022-12-28	51.800	53.000	50.200	50.200	50.200	9,690
2022-12-27	52.800	53.300	51.900	52.000	52.000	4,217
2022-12-23	52.900	53.800	52.400	52.800	52.800	2,700
2022-12-22	53.700	54.500	51.400	52.400	52.400	3,519
2022-12-21	55.200	55.200	53.000	53.500	53.500	2,957
2022-12-20	54.500	55.400	52.500	55.200	55.200	8,678
2022-12-19	55.200	55.200	53.800	54.500	54.500	3,886

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.