Ryvu Therapeutics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	24.300	24.500	23.500	24.500	24.500	2,614
2022-06-27	23.000	24.300	23.000	23.500	23.500	4,309
2022-06-24	24.150	24.850	22.200	22.700	22.700	14,868
2022-06-23	23.700	25.000	23.700	24.100	24.100	4,299
2022-06-22	25.500	25.500	23.700	23.700	23.700	5,816
2022-06-21	25.950	25.950	25.150	25.500	25.500	30,536
2022-06-20	25.950	25.950	25.350	25.350	25.350	3,493
2022-06-17	25.100	26.000	25.100	25.650	25.650	3,002
2022-06-15	26.000	26.150	25.200	25.200	25.200	6,243
2022-06-14	27.000	27.000	25.000	25.500	25.500	53,688
2022-06-13	28.000	28.000	26.200	26.850	26.850	4,002
2022-06-10	30.450	30.450	27.700	28.200	28.200	6,912
2022-06-09	31.300	31.300	30.050	30.500	30.500	1,233
2022-06-08	32.450	32.450	30.500	30.500	30.500	9,011
2022-06-07	33.450	33.450	32.100	32.500	32.500	456
2022-06-06	32.500	33.200	32.500	33.000	33.000	1,063
2022-06-03	32.850	32.850	32.500	32.500	32.500	200
2022-06-02	32.800	33.750	32.500	32.500	32.500	3,573
2022-06-01	35.000	35.150	33.500	34.500	34.500	4,867
2022-05-31	30.500	33.450	30.500	33.450	33.450	5,880
2022-05-30	30.000	31.150	29.850	30.500	30.500	6,216
2022-05-27	31.000	31.000	29.000	30.000	30.000	4,469
2022-05-26	31.000	31.100	29.600	30.400	30.400	11,231
2022-05-25	32.000	33.600	30.600	30.950	30.950	3,397
2022-05-24	29.700	30.700	29.400	30.300	30.300	8,448
2022-05-23	27.050	29.700	27.050	29.000	29.000	15,506
2022-05-20	26.650	27.900	26.500	27.000	27.000	11,245
2022-05-19	28.000	28.500	26.500	27.300	27.300	7,805
2022-05-18	28.600	28.850	28.250	28.550	28.550	7,395
2022-05-17	30.000	30.050	28.500	28.500	28.500	9,152
2022-05-16	31.000	31.250	28.000	29.500	29.500	22,846
2022-05-13	32.050	33.000	30.800	31.350	31.350	14,117
2022-05-12	34.550	34.550	31.100	32.050	32.050	11,443
2022-05-11	33.950	34.550	33.500	34.550	34.550	52,326
2022-05-10	34.500	34.500	33.000	33.400	33.400	25,683
2022-05-09	34.500	35.550	34.450	34.550	34.550	3,025
2022-05-06	36.100	36.500	33.000	34.000	34.000	18,952
2022-05-05	39.500	39.500	36.000	36.100	36.100	11,333
2022-05-04	40.900	40.900	36.800	39.000	39.000	9,496
2022-05-02	39.050	42.950	38.000	38.800	38.800	6,202
2022-04-29	39.000	41.400	39.000	39.800	39.800	1,322
2022-04-28	39.300	41.500	39.000	39.000	39.000	1,304
2022-04-27	41.400	41.400	40.000	40.000	40.000	1,859
2022-04-26	41.700	41.800	40.850	41.000	41.000	4,356
2022-04-25	42.050	42.600	40.450	41.900	41.900	4,643
2022-04-22	43.200	43.850	42.450	43.000	43.000	5,015
2022-04-21	44.350	44.350	42.900	43.600	43.600	56,353
2022-04-20	44.350	44.500	43.550	44.400	44.400	51,207
2022-04-19	44.400	44.400	43.200	44.400	44.400	1,617
2022-04-14	43.300	44.400	43.000	44.400	44.400	2,152
2022-04-13	44.800	44.800	42.850	43.300	43.300	2,080
2022-04-12	44.600	45.150	42.500	45.150	45.150	6,665
2022-04-11	45.650	45.650	42.800	44.000	44.000	26,225
2022-04-08	47.350	47.350	45.250	45.650	45.650	4,058
2022-04-07	48.850	48.850	46.500	47.000	47.000	4,106
2022-04-06	49.250	49.250	47.450	48.000	48.000	6,257
2022-04-05	48.900	49.300	48.500	49.250	49.250	1,586
2022-04-04	48.450	48.950	48.300	48.500	48.500	2,569
2022-04-01	49.000	49.300	47.100	48.150	48.150	4,426
2022-03-31	49.400	50.000	48.200	48.800	48.800	17,102

← NewerPage 19 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.