Prostatype Genomics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 2.045 | 2.045 | 1.824 | 1.866 | 0.710 | 259,376 |
| 2025-08-11 | 1.934 | 2.192 | 1.892 | 2.013 | 0.766 | 224,749 |
| 2025-08-08 | 2.518 | 2.518 | 1.924 | 2.234 | 0.850 | 439,680 |
| 2025-08-07 | 2.534 | 2.534 | 2.313 | 2.402 | 0.914 | 211,701 |
| 2025-08-06 | 2.518 | 2.607 | 2.465 | 2.518 | 0.958 | 113,223 |
| 2025-08-05 | 2.628 | 2.681 | 2.518 | 2.597 | 0.988 | 92,425 |
| 2025-08-04 | 2.852 | 2.852 | 2.571 | 2.628 | 1.000 | 199,322 |
| 2025-08-01 | 2.812 | 2.812 | 2.628 | 2.628 | 1.000 | 52,748 |
| 2025-07-31 | 2.825 | 2.970 | 2.707 | 2.799 | 1.065 | 123,821 |
| 2025-07-30 | 2.904 | 2.970 | 2.720 | 2.760 | 1.050 | 168,954 |
| 2025-07-29 | 2.983 | 3.009 | 2.734 | 2.878 | 1.095 | 183,488 |
| 2025-07-28 | 2.799 | 2.983 | 2.681 | 2.983 | 1.135 | 433,030 |
| 2025-07-25 | 2.734 | 2.904 | 2.734 | 2.799 | 1.065 | 73,623 |
| 2025-07-24 | 2.865 | 3.009 | 2.668 | 2.734 | 1.040 | 388,952 |
| 2025-07-23 | 2.970 | 3.207 | 2.799 | 2.839 | 1.080 | 682,257 |
| 2025-07-22 | 2.576 | 3.338 | 2.544 | 2.839 | 1.080 | 1,223,318 |
| 2025-07-21 | 2.550 | 2.618 | 2.518 | 2.571 | 0.978 | 179,434 |
| 2025-07-18 | 2.528 | 2.618 | 2.523 | 2.618 | 0.996 | 409,323 |
| 2025-07-17 | 2.812 | 2.812 | 2.528 | 2.571 | 0.978 | 330,448 |
| 2025-07-16 | 2.507 | 2.891 | 2.497 | 2.812 | 1.070 | 373,203 |
| 2025-07-15 | 2.471 | 2.534 | 2.366 | 2.402 | 0.914 | 323,268 |
| 2025-07-14 | 2.539 | 2.539 | 2.366 | 2.418 | 0.920 | 184,932 |
| 2025-07-11 | 2.497 | 2.571 | 2.471 | 2.471 | 0.940 | 93,871 |
| 2025-07-10 | 2.597 | 2.597 | 2.502 | 2.550 | 0.970 | 23,114 |
| 2025-07-09 | 2.560 | 2.642 | 2.497 | 2.560 | 0.974 | 323,986 |
| 2025-07-08 | 2.497 | 2.668 | 2.497 | 2.668 | 1.015 | 147,294 |
| 2025-07-07 | 2.597 | 2.602 | 2.550 | 2.550 | 0.970 | 117,343 |
| 2025-07-04 | 2.655 | 2.655 | 2.555 | 2.602 | 0.990 | 67,902 |
| 2025-07-03 | 2.734 | 2.734 | 2.565 | 2.655 | 1.010 | 204,915 |
| 2025-07-02 | 2.773 | 2.773 | 2.518 | 2.734 | 1.040 | 723,046 |
| 2025-07-01 | 2.734 | 2.786 | 2.628 | 2.694 | 1.025 | 578,485 |
| 2025-06-30 | 3.141 | 3.141 | 2.707 | 2.707 | 1.030 | 689,535 |
| 2025-06-27 | 2.970 | 3.207 | 2.812 | 3.049 | 1.160 | 1,154,571 |
| 2025-06-26 | 3.719 | 5.191 | 3.640 | 4.521 | 1.720 | 76,240 |
| 2025-06-25 | 3.522 | 3.680 | 3.325 | 3.443 | 1.310 | 16,100 |
| 2025-06-24 | 3.824 | 3.943 | 3.233 | 3.509 | 1.335 | 74,386 |
| 2025-06-23 | 3.417 | 3.943 | 3.167 | 3.272 | 1.245 | 124,494 |
| 2025-06-19 | 3.496 | 3.903 | 3.272 | 3.759 | 1.430 | 118,528 |
| 2025-06-18 | 3.667 | 4.166 | 3.259 | 3.496 | 1.330 | 84,280 |
| 2025-06-17 | 3.404 | 4.337 | 3.391 | 3.653 | 1.390 | 235,791 |
| 2025-06-16 | 3.207 | 3.417 | 2.891 | 3.128 | 1.190 | 108,370 |
| 2025-06-13 | 3.049 | 3.364 | 2.957 | 3.207 | 1.220 | 21,044 |
| 2025-06-12 | 2.720 | 4.573 | 2.720 | 3.141 | 1.195 | 254,749 |
| 2025-06-11 | 2.720 | 3.233 | 2.720 | 3.115 | 1.185 | 64,414 |
| 2025-06-10 | 3.391 | 3.391 | 3.009 | 3.233 | 1.230 | 140,856 |
| 2025-06-09 | 3.259 | 3.377 | 3.023 | 3.193 | 1.215 | 88,401 |
| 2025-06-05 | 3.312 | 3.430 | 3.036 | 3.193 | 1.215 | 158,512 |
| 2025-06-04 | 3.154 | 3.627 | 2.917 | 3.417 | 1.300 | 314,755 |
| 2025-06-03 | 4.205 | 7.070 | 2.944 | 3.036 | 1.155 | 1,212,458 |
| 2025-06-02 | 2.694 | 9.357 | 2.694 | 4.376 | 1.665 | 446,747 |
| 2025-05-30 | 3.391 | 3.391 | 2.812 | 3.009 | 1.145 | 56,857 |
| 2025-05-28 | 3.404 | 3.653 | 3.049 | 3.062 | 1.165 | 42,712 |
| 2025-05-27 | 3.101 | 3.299 | 2.891 | 3.299 | 1.255 | 33,337 |
| 2025-05-26 | 3.417 | 3.417 | 2.891 | 3.115 | 1.185 | 24,840 |
| 2025-05-23 | 3.588 | 3.943 | 3.417 | 3.417 | 1.300 | 58,219 |
| 2025-05-22 | 3.548 | 3.601 | 3.430 | 3.601 | 1.370 | 13,403 |
| 2025-05-21 | 3.745 | 4.061 | 3.548 | 3.877 | 1.475 | 33,177 |
| 2025-05-20 | 4.219 | 4.219 | 3.759 | 3.759 | 1.430 | 39,502 |
| 2025-05-19 | 4.389 | 5.217 | 3.548 | 3.956 | 1.505 | 98,667 |
| 2025-05-16 | 4.468 | 6.045 | 4.074 | 4.389 | 1.670 | 155,744 |
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.