Ryvu Therapeutics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	33.500	33.500	31.600	32.900	32.900	3,429
2022-09-20	34.200	34.400	33.000	33.450	33.450	8,613
2022-09-19	34.500	34.650	32.950	33.550	33.550	3,293
2022-09-16	33.450	34.250	33.150	34.250	34.250	4,544
2022-09-15	32.700	34.250	32.700	33.500	33.500	1,172
2022-09-14	33.000	34.050	32.000	33.000	33.000	2,769
2022-09-13	33.000	34.050	31.600	33.100	33.100	20,076
2022-09-12	34.950	34.950	33.100	33.150	33.150	9,074
2022-09-09	34.150	35.000	34.150	34.750	34.750	4,793
2022-09-08	32.300	33.800	32.300	33.500	33.500	26,056
2022-09-07	33.850	34.000	31.100	31.100	31.100	19,030
2022-09-06	31.200	32.950	31.200	32.450	32.450	3,616
2022-09-05	32.700	32.750	31.050	31.200	31.200	8,714
2022-09-02	32.500	33.450	31.300	32.750	32.750	11,024
2022-09-01	32.300	33.900	30.400	31.850	31.850	28,830
2022-08-31	32.000	32.800	31.500	32.150	32.150	7,175
2022-08-30	33.600	35.250	32.100	32.150	32.150	9,903
2022-08-29	36.100	36.950	33.500	33.800	33.800	15,594
2022-08-26	37.000	37.400	36.500	37.000	37.000	2,735
2022-08-25	36.850	37.950	36.600	37.000	37.000	3,111
2022-08-24	37.250	37.900	36.500	36.500	36.500	2,118
2022-08-23	36.800	38.000	36.800	37.400	37.400	7,619
2022-08-22	37.500	38.000	36.750	36.800	36.800	34,750
2022-08-19	39.700	40.000	38.550	39.500	39.500	4,474
2022-08-18	41.400	42.950	39.700	39.750	39.750	9,448
2022-08-17	42.500	43.500	40.650	41.200	41.200	41,334
2022-08-16	39.700	40.950	38.900	39.600	39.600	5,816
2022-08-12	41.000	41.000	39.700	39.700	39.700	5,264
2022-08-11	39.500	41.350	38.500	41.000	41.000	18,090
2022-08-10	41.850	41.850	39.000	39.500	39.500	7,880
2022-08-09	42.000	43.200	39.350	41.850	41.850	18,880
2022-08-08	39.400	42.000	39.100	42.000	42.000	28,297
2022-08-05	37.500	40.450	37.500	39.000	39.000	28,208
2022-08-04	35.750	39.250	35.750	37.500	37.500	40,501
2022-08-03	37.000	37.750	34.250	35.200	35.200	23,890
2022-08-02	31.250	33.850	31.250	32.800	32.800	9,105
2022-08-01	33.150	33.150	30.600	31.100	31.100	9,370
2022-07-29	32.500	33.900	30.250	32.300	32.300	28,043
2022-07-28	36.000	36.000	32.800	33.500	33.500	23,860
2022-07-27	37.000	38.000	35.150	35.350	35.350	4,557
2022-07-26	36.100	39.700	35.550	36.800	36.800	18,046
2022-07-25	34.600	37.000	34.100	35.800	35.800	8,894
2022-07-22	35.000	35.400	33.600	34.500	34.500	4,342
2022-07-21	35.050	35.400	34.000	34.800	34.800	3,302
2022-07-20	35.600	36.200	35.050	35.050	35.050	3,888
2022-07-19	36.600	36.600	35.000	35.000	35.000	5,224
2022-07-18	35.900	37.500	35.050	35.600	35.600	12,529
2022-07-15	31.000	36.000	30.500	35.400	35.400	43,190
2022-07-14	33.000	33.000	30.250	30.250	30.250	12,446
2022-07-13	34.600	35.150	32.000	32.400	32.400	6,255
2022-07-12	36.400	36.400	33.700	34.100	34.100	12,232
2022-07-11	37.700	37.800	34.000	36.400	36.400	24,069
2022-07-08	37.550	38.400	35.800	37.100	37.100	43,622
2022-07-07	44.950	45.000	34.250	35.200	35.200	213,886
2022-07-06	25.500	27.500	25.050	26.100	26.100	31,014
2022-07-05	27.000	27.550	25.500	25.500	25.500	2,730
2022-07-04	28.000	28.050	25.400	26.400	26.400	6,764
2022-07-01	23.350	28.000	23.000	27.000	27.000	14,208
2022-06-30	24.000	24.000	22.600	23.900	23.900	4,769
2022-06-29	24.450	24.750	22.350	24.500	24.500	11,963

← NewerPage 18 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.