Prostatype Genomics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	2.668	2.668	2.265	2.493	155.77	744
2023-06-16	2.425	2.755	2.425	2.668	166.69	1,221
2023-06-15	2.668	2.736	1.945	2.454	153.35	3,552
2023-06-14	3.153	3.153	1.940	2.736	170.93	6,455
2023-06-13	3.589	4.783	3.589	4.336	270.94	896
2023-06-12	2.959	4.365	2.959	3.405	212.75	509
2023-06-09	2.668	2.901	2.658	2.881	180.02	610
2023-06-08	2.425	2.668	2.338	2.658	166.08	448
2023-06-07	2.668	2.668	1.940	2.420	151.23	478
2023-06-05	2.648	2.716	2.648	2.658	166.08	267
2023-06-02	2.425	2.697	2.231	2.648	165.47	614
2023-06-01	2.600	2.726	2.197	2.231	139.41	388
2023-05-31	2.425	2.804	1.945	2.600	162.44	1,206
2023-05-30	1.882	2.910	1.601	2.425	151.53	1,431
2023-05-29	1.504	1.935	1.290	1.887	117.89	613
2023-05-26	1.256	1.465	1.247	1.436	89.707	698
2023-05-25	1.348	1.640	1.242	1.402	87.586	2,024
2023-05-24	1.644	1.644	1.339	1.445	90.313	1,195
2023-05-23	1.649	1.649	1.552	1.649	103.04	475
2023-05-22	1.843	1.867	1.489	1.504	93.950	1,124
2023-05-19	1.795	1.853	1.635	1.843	115.16	62
2023-05-17	1.756	1.931	1.751	1.795	112.13	319
2023-05-16	1.940	2.047	1.770	1.935	120.92	267
2023-05-15	1.911	2.110	1.737	1.770	110.62	601
2023-05-12	1.877	1.935	1.601	1.916	119.71	366
2023-05-11	1.892	1.892	1.552	1.790	111.83	448
2023-05-10	1.867	2.032	1.693	1.892	118.19	612
2023-05-09	1.848	1.931	1.834	1.867	116.68	238
2023-05-08	2.028	2.028	1.746	1.848	115.47	272
2023-05-05	1.892	2.668	1.892	2.042	127.59	2,440
2023-05-04	2.086	2.086	1.892	1.940	121.23	226
2023-05-03	2.571	2.571	1.897	2.086	130.32	671
2023-05-02	2.425	2.881	2.241	2.357	147.29	1,904
2023-04-28	2.794	4.317	1.940	2.285	142.74	3,705
2023-04-27	3.453	3.754	2.207	2.260	141.23	1,629
2023-04-26	4.812	4.812	2.706	3.453	215.78	1,237
2023-04-25	6.791	9.458	4.365	4.812	300.64	1,646
2023-04-24	1.654	9.289	1.654	6.791	424.29	3,052
2023-04-21	5.384	5.772	5.384	5.481	113.87	817
2023-04-20	5.166	5.481	4.812	5.287	109.83	1,904
2023-04-19	6.014	6.014	4.424	5.020	104.29	1,682
2023-04-18	5.020	7.761	5.020	5.990	124.45	9,950
2023-04-17	3.812	5.336	3.715	4.875	101.27	4,010
2023-04-14	2.813	5.093	2.813	3.677	76.381	6,284
2023-04-13	2.532	2.804	2.532	2.765	57.437	1,340
2023-04-12	2.134	2.581	2.134	2.474	51.391	4,926
2023-04-11	2.110	2.139	1.979	2.129	44.236	2,432
2023-04-06	1.989	2.018	1.989	2.018	41.919	42
2023-04-05	2.134	2.134	2.129	2.129	44.236	203
2023-04-04	2.241	2.241	2.032	2.129	44.236	780
2023-04-03	2.420	2.420	2.241	2.241	46.554	820
2023-03-31	2.318	2.318	2.144	2.314	48.065	73
2023-03-30	2.217	2.328	2.042	2.318	48.166	366
2023-03-29	2.076	2.318	1.989	2.217	46.050	1,140
2023-03-28	2.270	2.270	1.979	2.076	43.128	393
2023-03-27	2.304	2.362	2.134	2.158	44.841	1,086
2023-03-24	2.207	2.251	2.134	2.241	46.554	623
2023-03-23	2.333	2.333	1.989	2.222	46.151	2,864
2023-03-22	4.511	4.511	2.183	2.425	50.383	4,295
2023-03-21	4.627	4.744	4.404	4.744	98.549	463

← NewerPage 15 of 21 · 1,257 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.