Prostatype Genomics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.994 | 5.191 | 4.429 | 4.547 | 1.730 | 657,148 |
| 2026-02-02 | 5.099 | 5.572 | 4.481 | 4.994 | 1.900 | 805,740 |
| 2026-01-30 | 5.073 | 5.598 | 4.784 | 5.086 | 1.935 | 756,515 |
| 2026-01-29 | 4.678 | 5.125 | 4.586 | 4.994 | 1.900 | 1,009,983 |
| 2026-01-28 | 4.757 | 5.217 | 4.297 | 4.547 | 1.730 | 1,138,993 |
| 2026-01-27 | 5.152 | 5.993 | 4.652 | 4.836 | 1.840 | 3,079,968 |
| 2026-01-26 | 4.271 | 5.152 | 4.258 | 5.112 | 1.945 | 1,521,068 |
| 2026-01-23 | 4.166 | 4.534 | 4.087 | 4.179 | 1.590 | 1,122,883 |
| 2026-01-22 | 3.772 | 4.337 | 3.509 | 4.140 | 1.575 | 1,486,440 |
| 2026-01-21 | 3.943 | 4.954 | 3.653 | 3.653 | 1.390 | 2,793,115 |
| 2026-01-20 | 2.839 | 4.035 | 2.839 | 3.943 | 1.500 | 1,826,705 |
| 2026-01-19 | 3.338 | 3.351 | 2.734 | 2.957 | 1.125 | 1,271,919 |
| 2026-01-16 | 3.285 | 3.522 | 2.891 | 3.325 | 1.265 | 1,477,793 |
| 2026-01-15 | 2.108 | 3.299 | 2.076 | 3.299 | 1.255 | 3,228,498 |
| 2026-01-14 | 2.019 | 2.208 | 1.603 | 2.103 | 0.800 | 415,086 |
| 2026-01-13 | 2.418 | 2.497 | 1.877 | 2.008 | 0.764 | 1,465,962 |
| 2026-01-12 | 1.945 | 2.497 | 1.945 | 2.413 | 0.918 | 2,566,880 |
| 2026-01-09 | 1.398 | 2.071 | 1.393 | 1.940 | 0.738 | 4,188,762 |
| 2026-01-08 | 1.178 | 1.262 | 1.162 | 1.235 | 0.470 | 85,549 |
| 2026-01-07 | 1.012 | 1.288 | 0.973 | 1.178 | 0.448 | 628,615 |
| 2026-01-05 | 1.012 | 1.012 | 1.009 | 1.009 | 0.384 | 45,752 |
| 2026-01-02 | 0.817 | 1.130 | 0.736 | 1.012 | 0.385 | 667,713 |
| 2025-12-30 | 0.875 | 0.894 | 0.789 | 0.789 | 0.300 | 1,039,505 |
| 2025-12-29 | 0.944 | 0.944 | 0.867 | 0.894 | 0.340 | 559,188 |
| 2025-12-23 | 0.894 | 0.967 | 0.894 | 0.920 | 0.350 | 189,543 |
| 2025-12-22 | 0.965 | 0.996 | 0.873 | 0.891 | 0.339 | 404,121 |
| 2025-12-19 | 1.007 | 1.007 | 0.878 | 0.973 | 0.370 | 105,361 |
| 2025-12-18 | 0.952 | 0.957 | 0.860 | 0.957 | 0.364 | 248,106 |
| 2025-12-17 | 0.970 | 0.991 | 0.881 | 0.925 | 0.352 | 645,989 |
| 2025-12-16 | 1.277 | 1.325 | 0.841 | 0.846 | 0.322 | 2,856,669 |
| 2025-12-15 | 1.314 | 1.393 | 1.267 | 1.372 | 0.522 | 91,365 |
| 2025-12-12 | 1.275 | 1.509 | 1.275 | 1.430 | 0.544 | 93,068 |
| 2025-12-11 | 1.340 | 1.524 | 1.314 | 1.524 | 0.580 | 20,360 |
| 2025-12-10 | 1.291 | 1.356 | 1.288 | 1.356 | 0.516 | 68,672 |
| 2025-12-09 | 1.362 | 1.367 | 1.314 | 1.362 | 0.518 | 74,736 |
| 2025-12-08 | 1.425 | 1.488 | 1.280 | 1.319 | 0.502 | 400,002 |
| 2025-12-05 | 1.430 | 1.493 | 1.419 | 1.477 | 0.562 | 89,908 |
| 2025-12-04 | 1.551 | 1.551 | 1.425 | 1.493 | 0.568 | 52,245 |
| 2025-12-03 | 1.503 | 1.540 | 1.446 | 1.540 | 0.586 | 152,772 |
| 2025-12-02 | 1.546 | 1.624 | 1.503 | 1.572 | 0.598 | 66,682 |
| 2025-12-01 | 1.645 | 1.645 | 1.498 | 1.614 | 0.614 | 48,590 |
| 2025-11-28 | 1.666 | 1.666 | 1.514 | 1.577 | 0.600 | 99,379 |
| 2025-11-27 | 1.577 | 1.645 | 1.519 | 1.624 | 0.618 | 171,900 |
| 2025-11-26 | 1.614 | 1.630 | 1.472 | 1.577 | 0.600 | 376,732 |
| 2025-11-25 | 1.472 | 1.635 | 1.472 | 1.630 | 0.620 | 202,551 |
| 2025-11-24 | 1.551 | 1.598 | 1.446 | 1.498 | 0.570 | 141,840 |
| 2025-11-21 | 1.524 | 1.551 | 1.435 | 1.477 | 0.562 | 62,057 |
| 2025-11-20 | 1.640 | 1.640 | 1.472 | 1.488 | 0.566 | 127,182 |
| 2025-11-19 | 1.482 | 1.540 | 1.446 | 1.540 | 0.586 | 81,210 |
| 2025-11-18 | 1.467 | 1.524 | 1.446 | 1.488 | 0.566 | 214,605 |
| 2025-11-17 | 1.477 | 1.567 | 1.430 | 1.524 | 0.580 | 58,463 |
| 2025-11-14 | 1.498 | 1.556 | 1.425 | 1.519 | 0.578 | 339,287 |
| 2025-11-13 | 1.588 | 1.677 | 1.414 | 1.624 | 0.618 | 606,688 |
| 2025-11-12 | 1.598 | 1.698 | 1.409 | 1.609 | 0.612 | 423,542 |
| 2025-11-11 | 1.472 | 1.693 | 1.362 | 1.598 | 0.608 | 679,349 |
| 2025-11-10 | 1.488 | 1.488 | 1.419 | 1.472 | 0.560 | 27,485 |
| 2025-11-07 | 1.477 | 1.524 | 1.393 | 1.488 | 0.566 | 366,365 |
| 2025-11-06 | 1.519 | 1.577 | 1.404 | 1.404 | 0.534 | 344,335 |
| 2025-11-05 | 1.503 | 1.945 | 1.367 | 1.503 | 0.572 | 787,916 |
| 2025-11-04 | 1.572 | 1.572 | 1.446 | 1.524 | 0.580 | 291,238 |
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.