Prostatype Genomics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	27.890	30.072	26.435	28.617	5.900	23,184
2025-02-14	32.255	32.498	27.647	28.860	5.950	152,602
2025-02-13	39.531	41.956	32.255	32.255	6.650	42,056
2025-02-12	39.773	40.016	38.318	40.016	8.250	7,992
2025-02-11	41.228	43.168	39.288	40.501	8.350	12,692
2025-02-10	41.713	43.653	38.318	41.228	8.500	62,112
2025-02-07	39.773	41.228	37.591	39.046	8.050	13,334
2025-02-06	38.803	41.228	38.803	39.773	8.200	13,546
2025-02-05	39.531	40.743	36.378	40.501	8.350	15,450
2025-02-04	41.471	41.471	38.560	38.803	8.000	24,203
2025-02-03	43.168	45.351	40.743	41.713	8.600	11,027
2025-01-31	41.713	44.139	41.713	44.139	9.100	6,860
2025-01-30	42.926	47.291	42.198	42.198	8.700	23,820
2025-01-29	45.836	46.078	42.441	42.683	8.800	20,089
2025-01-28	47.291	48.019	45.351	45.836	9.450	5,063
2025-01-27	48.261	50.444	45.836	46.078	9.500	14,466
2025-01-24	43.653	47.776	43.411	47.776	9.850	16,307
2025-01-23	45.109	45.351	43.653	45.351	9.350	4,135
2025-01-22	44.139	45.836	44.139	45.109	9.300	6,417
2025-01-21	48.504	48.504	45.351	46.321	9.550	5,510
2025-01-20	46.321	48.261	45.594	46.564	9.600	5,999
2025-01-17	49.474	49.474	46.321	46.564	9.600	4,273
2025-01-16	46.564	47.776	46.321	46.564	9.600	8,817
2025-01-15	43.653	47.049	43.653	44.381	9.150	37,773
2025-01-14	43.653	44.623	42.198	43.653	9.000	14,767
2025-01-13	43.896	45.351	42.683	43.653	9.000	7,318
2025-01-10	46.564	46.564	41.471	43.168	8.900	7,046
2025-01-09	44.866	46.078	43.168	44.623	9.200	33,233
2025-01-08	47.776	49.474	44.381	45.109	9.300	28,069
2025-01-07	50.444	54.324	43.168	46.321	9.550	92,698
2025-01-03	53.839	59.175	47.291	51.899	10.700	137,962
2025-01-02	53.839	56.749	49.474	51.899	10.700	17,171
2024-12-30	48.261	57.720	46.321	53.839	11.100	27,296
2024-12-27	47.049	52.869	44.866	48.989	10.100	25,157
2024-12-23	51.414	55.294	50.929	54.809	11.300	5,244
2024-12-20	52.384	55.294	50.929	52.869	10.900	10,826
2024-12-19	53.839	53.839	49.959	49.959	10.300	3,268
2024-12-18	54.324	54.324	49.959	49.959	10.300	4,378
2024-12-17	54.809	54.809	48.504	54.324	11.200	19,958
2024-12-16	53.354	59.660	52.869	53.354	11.000	9,253
2024-12-13	53.839	54.809	48.989	52.869	10.900	25,207
2024-12-12	55.779	55.779	48.261	54.809	11.300	7,565
2024-12-11	57.720	62.570	51.899	52.384	10.800	50,716
2024-12-10	57.234	58.204	53.354	58.204	12.000	40,458
2024-12-09	41.471	58.204	41.471	55.294	11.400	31,748
2024-12-06	39.288	41.713	39.288	40.501	8.350	18,431
2024-12-05	40.986	43.411	39.531	39.531	8.150	29,298
2024-12-04	43.168	45.109	40.016	40.016	8.250	36,578
2024-12-03	40.986	48.504	40.743	43.168	8.900	48,970
2024-12-02	36.378	40.258	31.770	39.046	8.050	18,654
2024-11-29	37.348	37.348	33.953	36.378	7.500	55,437
2024-11-28	34.438	38.318	34.195	37.105	7.650	90,960
2024-11-27	32.498	34.923	30.557	32.740	6.750	30,128
2024-11-26	37.105	37.105	30.557	34.923	7.200	73,739
2024-11-25	37.833	38.075	33.468	35.408	7.300	28,644
2024-11-22	40.258	40.258	38.075	39.773	8.200	3,881
2024-11-21	37.833	40.258	37.591	37.833	7.800	37,070
2024-11-20	38.318	38.560	37.105	38.560	7.950	1,214
2024-11-19	39.288	39.288	36.620	38.075	7.850	52,565
2024-11-18	39.531	40.743	39.046	40.016	8.250	8,547

← NewerPage 8 of 22 · 1,262 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.