Prostatype Genomics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	9.846	10.040	9.579	9.749	202.54	577
2022-12-21	9.846	10.089	9.386	9.701	201.53	811
2022-12-20	8.197	10.671	7.930	9.749	202.54	2,817
2022-12-19	8.391	8.391	8.391	8.391	174.33	44
2022-12-16	8.149	8.367	8.149	8.367	173.82	51
2022-12-15	8.100	8.173	8.100	8.173	169.79	10
2022-12-14	8.294	8.318	8.100	8.294	172.31	67
2022-12-13	8.270	8.391	8.246	8.294	172.31	239
2022-12-12	8.221	8.221	8.149	8.197	170.29	31
2022-12-09	8.294	8.318	8.027	8.221	170.80	357
2022-12-08	8.246	8.318	8.221	8.318	172.81	117
2022-12-07	8.391	8.585	8.149	8.440	175.33	484
2022-12-06	8.488	8.682	8.100	8.246	171.30	917
2022-12-05	9.022	9.022	8.367	8.706	180.87	351
2022-12-02	9.095	9.119	8.658	9.070	188.43	265
2022-12-01	9.458	9.458	8.949	9.095	188.94	505
2022-11-30	9.119	9.458	8.876	9.458	196.49	373
2022-11-29	8.755	9.046	8.755	9.046	187.93	286
2022-11-28	8.731	8.901	8.609	8.609	178.86	98
2022-11-25	8.488	8.609	8.343	8.609	178.86	31
2022-11-24	8.731	8.755	8.488	8.488	176.34	172
2022-11-23	8.779	8.779	8.464	8.634	179.36	471
2022-11-22	8.828	8.973	8.634	8.973	186.42	270
2022-11-21	9.022	9.167	8.949	9.070	188.43	95
2022-11-18	9.313	9.337	9.095	9.143	189.94	96
2022-11-17	9.458	9.458	8.973	9.240	191.96	385
2022-11-16	9.749	9.798	9.410	9.458	196.49	283
2022-11-15	10.040	10.186	9.749	9.749	202.54	168
2022-11-14	10.525	10.525	9.895	9.943	206.57	165
2022-11-11	9.701	11.350	9.701	10.040	208.59	1,670
2022-11-10	10.671	11.156	9.676	9.895	205.56	2,071
2022-11-09	9.798	10.089	9.701	9.846	204.55	233
2022-11-08	9.992	10.234	9.434	9.652	200.52	540
2022-11-07	10.137	10.234	9.676	9.701	201.53	728
2022-11-04	9.798	10.137	9.798	10.137	210.60	143
2022-11-03	10.186	10.234	9.798	9.895	205.56	286
2022-11-02	10.525	10.525	9.846	10.525	218.66	329
2022-11-01	10.137	10.428	10.137	10.428	216.65	146
2022-10-31	10.477	10.622	9.531	9.992	207.58	1,026
2022-10-28	10.525	10.671	10.525	10.671	221.68	43
2022-10-27	10.234	10.671	10.234	10.574	219.67	160
2022-10-26	10.234	10.234	9.895	10.234	212.62	324
2022-10-25	10.186	10.186	10.089	10.186	211.61	28
2022-10-24	10.234	10.331	10.234	10.331	214.63	51
2022-10-21	10.428	10.574	10.234	10.234	212.62	18
2022-10-20	10.331	10.428	10.137	10.428	216.65	135
2022-10-19	10.525	10.525	10.089	10.186	211.61	132
2022-10-18	10.574	13.290	10.137	10.719	222.69	1,099
2022-10-17	10.622	13.290	10.622	10.816	224.71	262
2022-10-14	10.574	11.059	10.574	11.059	229.75	88
2022-10-13	10.574	11.883	10.283	11.156	231.76	217
2022-10-12	10.768	10.768	10.428	10.477	217.65	87
2022-10-11	10.816	11.107	10.768	10.768	223.70	76
2022-10-10	11.593	11.835	10.671	10.671	221.68	508
2022-10-07	11.399	11.399	11.399	11.399	236.80	0
2022-10-06	11.593	11.883	11.399	11.399	236.80	238
2022-10-05	11.253	11.350	11.253	11.350	235.79	120
2022-10-04	10.768	11.350	10.768	11.350	235.79	151
2022-10-03	10.525	10.574	10.186	10.574	219.67	183
2022-09-30	10.622	10.622	9.701	10.428	216.65	765

← NewerPage 17 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.