Prostatype Genomics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.572 | 1.572 | 1.446 | 1.524 | 0.580 | 291,238 |
| 2025-11-03 | 1.708 | 1.708 | 1.524 | 1.572 | 0.598 | 445,679 |
| 2025-10-31 | 1.546 | 1.756 | 1.546 | 1.740 | 0.662 | 82,133 |
| 2025-10-30 | 1.567 | 1.624 | 1.524 | 1.624 | 0.618 | 98,509 |
| 2025-10-29 | 1.524 | 1.656 | 1.509 | 1.624 | 0.618 | 258,501 |
| 2025-10-28 | 1.572 | 1.572 | 1.456 | 1.514 | 0.576 | 195,390 |
| 2025-10-27 | 1.735 | 1.756 | 1.551 | 1.572 | 0.598 | 333,644 |
| 2025-10-24 | 1.877 | 1.877 | 1.656 | 1.703 | 0.648 | 113,157 |
| 2025-10-23 | 1.814 | 1.835 | 1.656 | 1.724 | 0.656 | 122,284 |
| 2025-10-22 | 1.745 | 1.840 | 1.661 | 1.814 | 0.690 | 243,378 |
| 2025-10-21 | 1.850 | 1.866 | 1.745 | 1.829 | 0.696 | 148,254 |
| 2025-10-20 | 1.866 | 1.898 | 1.761 | 1.845 | 0.702 | 447,889 |
| 2025-10-17 | 1.903 | 1.961 | 1.756 | 1.961 | 0.746 | 676,910 |
| 2025-10-16 | 1.903 | 1.982 | 1.777 | 1.940 | 0.738 | 359,478 |
| 2025-10-15 | 1.845 | 1.929 | 1.761 | 1.908 | 0.726 | 140,203 |
| 2025-10-14 | 1.845 | 1.945 | 1.698 | 1.814 | 0.690 | 248,280 |
| 2025-10-13 | 1.829 | 1.877 | 1.793 | 1.840 | 0.700 | 191,032 |
| 2025-10-10 | 2.024 | 2.024 | 1.735 | 1.824 | 0.694 | 381,264 |
| 2025-10-09 | 1.724 | 2.040 | 1.656 | 2.003 | 0.762 | 1,050,417 |
| 2025-10-08 | 1.593 | 1.745 | 1.556 | 1.729 | 0.658 | 1,307,142 |
| 2025-10-07 | 1.514 | 1.593 | 1.388 | 1.593 | 0.606 | 379,514 |
| 2025-10-06 | 1.451 | 1.493 | 1.340 | 1.482 | 0.564 | 593,513 |
| 2025-10-03 | 1.340 | 1.556 | 1.340 | 1.435 | 0.546 | 911,976 |
| 2025-10-02 | 1.430 | 1.451 | 1.330 | 1.362 | 0.518 | 271,880 |
| 2025-10-01 | 1.430 | 1.493 | 1.367 | 1.414 | 0.538 | 334,084 |
| 2025-09-30 | 1.540 | 1.540 | 1.446 | 1.498 | 0.570 | 136,886 |
| 2025-09-29 | 1.551 | 1.572 | 1.430 | 1.514 | 0.576 | 383,988 |
| 2025-09-26 | 1.488 | 1.546 | 1.398 | 1.546 | 0.588 | 224,582 |
| 2025-09-25 | 1.477 | 1.551 | 1.393 | 1.519 | 0.578 | 180,178 |
| 2025-09-24 | 1.493 | 1.577 | 1.398 | 1.546 | 0.588 | 878,907 |
| 2025-09-23 | 1.493 | 1.567 | 1.393 | 1.530 | 0.582 | 135,596 |
| 2025-09-22 | 1.708 | 1.908 | 1.275 | 1.498 | 0.570 | 1,114,963 |
| 2025-09-19 | 1.645 | 1.714 | 1.603 | 1.708 | 0.650 | 104,785 |
| 2025-09-18 | 1.761 | 1.840 | 1.567 | 1.603 | 0.610 | 203,682 |
| 2025-09-17 | 1.661 | 1.782 | 1.656 | 1.761 | 0.670 | 214,958 |
| 2025-09-16 | 1.567 | 1.661 | 1.509 | 1.661 | 0.632 | 249,412 |
| 2025-09-15 | 1.477 | 1.603 | 1.419 | 1.572 | 0.598 | 227,395 |
| 2025-09-12 | 1.551 | 1.572 | 1.446 | 1.451 | 0.552 | 119,113 |
| 2025-09-11 | 1.561 | 1.561 | 1.451 | 1.551 | 0.590 | 45,014 |
| 2025-09-10 | 1.546 | 1.546 | 1.446 | 1.524 | 0.580 | 23,087 |
| 2025-09-09 | 1.540 | 1.540 | 1.472 | 1.498 | 0.570 | 90,067 |
| 2025-09-08 | 1.609 | 1.645 | 1.461 | 1.519 | 0.578 | 217,554 |
| 2025-09-05 | 1.514 | 1.603 | 1.472 | 1.498 | 0.570 | 56,313 |
| 2025-09-04 | 1.546 | 1.682 | 1.498 | 1.498 | 0.570 | 492,510 |
| 2025-09-03 | 1.630 | 1.630 | 1.503 | 1.551 | 0.590 | 668,212 |
| 2025-09-02 | 1.913 | 1.913 | 1.498 | 1.672 | 0.636 | 554,742 |
| 2025-09-01 | 1.919 | 2.234 | 1.840 | 1.913 | 0.728 | 888,580 |
| 2025-08-29 | 1.998 | 2.124 | 1.656 | 1.919 | 0.730 | 356,597 |
| 2025-08-28 | 2.050 | 2.113 | 1.871 | 1.992 | 0.758 | 181,293 |
| 2025-08-27 | 2.266 | 2.266 | 1.861 | 1.998 | 0.760 | 485,477 |
| 2025-08-26 | 2.423 | 2.760 | 1.977 | 2.287 | 0.870 | 3,117,870 |
| 2025-08-25 | 1.514 | 1.866 | 1.514 | 1.835 | 0.698 | 118,039 |
| 2025-08-22 | 1.656 | 1.682 | 1.498 | 1.672 | 0.636 | 256,949 |
| 2025-08-21 | 1.803 | 1.803 | 1.446 | 1.572 | 0.598 | 971,708 |
| 2025-08-20 | 1.630 | 1.913 | 1.630 | 1.808 | 0.688 | 772,015 |
| 2025-08-19 | 1.509 | 1.640 | 1.456 | 1.582 | 0.602 | 173,414 |
| 2025-08-18 | 1.414 | 1.519 | 1.351 | 1.472 | 0.560 | 247,222 |
| 2025-08-15 | 1.383 | 1.419 | 1.340 | 1.414 | 0.538 | 518,130 |
| 2025-08-14 | 1.572 | 1.572 | 1.346 | 1.419 | 0.540 | 350,806 |
| 2025-08-13 | 1.845 | 1.845 | 1.314 | 1.598 | 0.608 | 368,490 |
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.