Prostatype Genomics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.330	0.330	0.291	0.330	20.608	405
2023-12-04	0.235	0.330	0.235	0.300	18.729	4,330
2023-12-01	0.456	0.461	0.277	0.349	21.821	1,676
2023-11-30	0.474	0.474	0.340	0.382	23.881	2,045
2023-11-29	0.432	0.432	0.378	0.383	23.942	2,414
2023-11-28	0.438	0.582	0.389	0.425	26.548	6,318
2023-11-27	0.406	0.406	0.375	0.396	24.730	576
2023-11-24	0.412	0.456	0.375	0.406	25.397	1,922
2023-11-23	0.306	0.412	0.296	0.375	23.397	988
2023-11-22	0.243	0.388	0.243	0.294	18.366	8,999
2023-11-21	0.299	0.338	0.243	0.291	18.184	6,733
2023-11-20	0.378	0.384	0.291	0.339	21.154	422
2023-11-17	0.362	0.388	0.362	0.378	23.639	345
2023-11-16	0.390	0.411	0.348	0.411	25.700	364
2023-11-15	0.412	0.412	0.388	0.407	25.457	167
2023-11-14	0.411	0.411	0.388	0.407	25.457	500
2023-11-13	0.364	0.411	0.350	0.411	25.700	3,002
2023-11-10	0.450	0.450	0.340	0.385	24.063	1,627
2023-11-09	0.369	0.454	0.307	0.437	27.276	2,066
2023-11-08	0.388	0.429	0.369	0.374	23.336	3,549
2023-11-07	0.349	0.446	0.340	0.437	27.276	19,977
2023-11-06	0.968	0.968	0.922	0.922	57.582	307
2023-11-03	1.091	1.116	0.946	0.970	60.613	3,185
2023-11-02	1.266	1.266	1.116	1.140	71.220	2,490
2023-11-01	1.048	1.601	1.048	1.237	77.281	5,896
2023-10-31	1.140	1.140	1.043	1.043	65.159	476
2023-10-30	1.164	1.164	1.106	1.140	71.220	319
2023-10-27	1.188	1.188	1.169	1.188	74.251	136
2023-10-26	1.125	1.305	1.125	1.232	76.978	564
2023-10-25	1.644	1.770	1.198	1.290	80.615	4,012
2023-10-24	0.834	1.693	0.745	1.693	105.77	2,544
2023-10-23	0.812	0.812	0.694	0.793	49.551	1,078
2023-10-20	0.825	0.825	0.679	0.703	43.944	4,250
2023-10-19	0.873	0.873	0.800	0.825	51.521	1,005
2023-10-18	0.970	0.970	0.854	0.922	57.582	1,883
2023-10-17	1.135	1.188	0.924	0.970	60.613	2,611
2023-10-16	1.208	1.208	1.130	1.188	74.251	610
2023-10-13	1.324	1.499	1.116	1.208	75.463	5,038
2023-10-12	1.407	1.528	1.407	1.513	94.556	38
2023-10-11	1.426	1.577	1.426	1.431	89.404	228
2023-10-10	1.504	1.504	1.397	1.397	87.282	13
2023-10-09	1.644	1.644	1.504	1.504	93.950	128
2023-10-06	1.450	1.455	1.324	1.382	86.373	254
2023-10-05	1.407	1.455	1.407	1.407	87.889	823
2023-10-04	1.533	1.533	1.344	1.392	86.979	327
2023-10-03	1.475	1.538	1.164	1.324	82.736	1,964
2023-10-02	1.513	1.528	1.261	1.436	89.707	531
2023-09-29	1.596	1.601	1.513	1.513	94.556	308
2023-09-28	1.455	1.508	1.455	1.508	94.253	49
2023-09-27	1.591	1.591	1.256	1.528	95.465	383
2023-09-26	1.499	1.504	1.480	1.480	92.435	213
2023-09-25	1.489	1.542	1.455	1.494	93.344	598
2023-09-22	1.504	1.669	1.504	1.591	99.405	325
2023-09-21	1.547	1.601	1.504	1.504	93.950	205
2023-09-20	1.577	1.577	1.528	1.547	96.677	46
2023-09-19	1.761	1.761	1.528	1.581	98.799	146
2023-09-18	1.596	1.596	1.460	1.460	91.222	117
2023-09-15	1.450	1.455	1.445	1.450	90.616	373
2023-09-14	1.431	1.436	1.324	1.407	87.889	763
2023-09-13	1.344	1.348	1.285	1.285	80.312	263

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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