Prostatype Genomics AB historical data

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

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

← NewerPage 4 of 22 · 1,261 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.