Prostatype Genomics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.571 | 7.885 | 5.388 | 6.150 | 1.268 | 104,316 |
| 2025-05-14 | 5.441 | 7.596 | 4.494 | 6.571 | 1.355 | 131,351 |
| 2025-05-13 | 4.705 | 5.257 | 4.376 | 5.257 | 1.084 | 84,121 |
| 2025-05-12 | 4.718 | 4.718 | 4.481 | 4.534 | 0.935 | 25,018 |
| 2025-05-09 | 4.337 | 4.705 | 4.337 | 4.705 | 0.970 | 35,605 |
| 2025-05-08 | 4.337 | 4.534 | 4.310 | 4.520 | 0.932 | 43,507 |
| 2025-05-07 | 4.337 | 5.007 | 4.205 | 4.324 | 0.891 | 57,558 |
| 2025-05-06 | 8.537 | 8.779 | 8.488 | 8.488 | 1.750 | 12,818 |
| 2025-05-05 | 9.386 | 9.386 | 8.585 | 8.634 | 1.780 | 27,182 |
| 2025-05-02 | 9.167 | 9.167 | 8.949 | 8.949 | 1.845 | 47,543 |
| 2025-04-30 | 7.906 | 9.192 | 7.858 | 9.119 | 1.880 | 8,439 |
| 2025-04-29 | 9.119 | 9.143 | 7.761 | 8.585 | 1.770 | 91,481 |
| 2025-04-28 | 9.313 | 9.313 | 8.367 | 9.119 | 1.880 | 29,740 |
| 2025-04-25 | 9.604 | 9.604 | 9.070 | 9.410 | 1.940 | 4,799 |
| 2025-04-24 | 9.507 | 9.507 | 9.167 | 9.264 | 1.910 | 856 |
| 2025-04-23 | 9.507 | 9.604 | 8.658 | 9.507 | 1.960 | 40,073 |
| 2025-04-22 | 9.701 | 10.040 | 8.197 | 10.040 | 2.070 | 15,104 |
| 2025-04-17 | 9.216 | 10.865 | 8.270 | 10.428 | 2.150 | 50,834 |
| 2025-04-16 | 11.496 | 11.496 | 8.998 | 9.264 | 1.910 | 61,308 |
| 2025-04-15 | 12.999 | 13.387 | 7.372 | 12.077 | 2.490 | 176,334 |
| 2025-04-14 | 22.603 | 25.804 | 22.360 | 23.330 | 4.810 | 26,573 |
| 2025-04-11 | 20.711 | 27.453 | 20.711 | 23.864 | 4.920 | 50,001 |
| 2025-04-10 | 18.868 | 23.767 | 18.868 | 20.711 | 4.270 | 35,729 |
| 2025-04-09 | 16.976 | 19.208 | 16.443 | 18.868 | 3.890 | 12,051 |
| 2025-04-08 | 17.316 | 19.208 | 17.316 | 17.461 | 3.600 | 27,131 |
| 2025-04-07 | 17.461 | 17.461 | 14.212 | 16.006 | 3.300 | 13,923 |
| 2025-04-04 | 18.625 | 18.917 | 17.461 | 17.850 | 3.680 | 14,503 |
| 2025-04-03 | 18.140 | 18.917 | 18.140 | 18.722 | 3.860 | 1,927 |
| 2025-04-02 | 18.237 | 18.820 | 17.850 | 18.043 | 3.720 | 6,150 |
| 2025-04-01 | 16.976 | 18.334 | 16.976 | 18.043 | 3.720 | 7,026 |
| 2025-03-31 | 17.753 | 17.753 | 15.618 | 16.491 | 3.400 | 37,906 |
| 2025-03-28 | 16.685 | 16.685 | 15.230 | 15.230 | 3.140 | 15,530 |
| 2025-03-27 | 16.103 | 16.685 | 15.230 | 15.521 | 3.200 | 49,895 |
| 2025-03-26 | 18.917 | 19.111 | 15.036 | 16.006 | 3.300 | 65,586 |
| 2025-03-25 | 17.461 | 19.208 | 17.461 | 18.820 | 3.880 | 6,825 |
| 2025-03-24 | 19.111 | 20.760 | 18.431 | 19.402 | 4.000 | 45,530 |
| 2025-03-21 | 17.753 | 18.528 | 17.267 | 18.334 | 3.780 | 11,386 |
| 2025-03-20 | 18.431 | 21.148 | 18.431 | 18.917 | 3.900 | 33,636 |
| 2025-03-19 | 20.663 | 21.342 | 20.178 | 20.663 | 4.260 | 11,261 |
| 2025-03-18 | 24.979 | 24.979 | 20.566 | 20.954 | 4.320 | 40,792 |
| 2025-03-17 | 19.499 | 23.670 | 19.499 | 23.282 | 4.800 | 2,216 |
| 2025-03-14 | 24.979 | 24.979 | 22.797 | 22.894 | 4.720 | 3,649 |
| 2025-03-13 | 21.827 | 25.465 | 21.827 | 22.021 | 4.540 | 32,548 |
| 2025-03-12 | 22.603 | 22.603 | 21.536 | 21.827 | 4.500 | 2,929 |
| 2025-03-11 | 21.827 | 22.603 | 20.857 | 22.603 | 4.660 | 4,801 |
| 2025-03-10 | 21.536 | 22.215 | 21.148 | 21.827 | 4.500 | 2,731 |
| 2025-03-07 | 22.603 | 22.603 | 20.372 | 22.215 | 4.580 | 16,288 |
| 2025-03-06 | 20.663 | 22.700 | 20.663 | 22.603 | 4.660 | 15,061 |
| 2025-03-05 | 24.494 | 27.405 | 21.051 | 23.185 | 4.780 | 54,885 |
| 2025-03-04 | 23.088 | 27.647 | 23.088 | 24.494 | 5.050 | 6,092 |
| 2025-03-03 | 27.647 | 27.647 | 24.979 | 25.222 | 5.200 | 3,833 |
| 2025-02-28 | 25.465 | 27.647 | 25.465 | 26.435 | 5.450 | 3,869 |
| 2025-02-27 | 27.162 | 27.162 | 24.494 | 26.435 | 5.450 | 9,771 |
| 2025-02-26 | 25.707 | 28.617 | 23.573 | 26.920 | 5.550 | 45,239 |
| 2025-02-25 | 27.647 | 27.647 | 21.924 | 24.494 | 5.050 | 20,939 |
| 2025-02-24 | 26.435 | 26.435 | 23.767 | 24.252 | 5.000 | 6,968 |
| 2025-02-21 | 23.185 | 26.435 | 22.894 | 26.435 | 5.450 | 48,272 |
| 2025-02-20 | 30.557 | 30.557 | 19.402 | 22.894 | 4.720 | 253,630 |
| 2025-02-19 | 30.800 | 32.012 | 29.830 | 30.800 | 6.350 | 14,924 |
| 2025-02-18 | 27.405 | 31.042 | 25.465 | 30.072 | 6.200 | 15,646 |
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.