Prostatype Genomics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	14.454	14.745	13.921	14.163	294.24	215
2022-07-06	15.085	15.085	14.454	14.551	302.30	209
2022-07-05	14.794	15.667	13.484	15.085	313.38	1,014
2022-07-04	15.764	15.764	14.794	14.794	307.34	158
2022-07-01	15.861	15.861	15.521	15.667	325.47	84
2022-06-30	15.521	16.152	15.521	15.812	328.50	155
2022-06-29	15.764	15.812	15.133	15.570	323.46	420
2022-06-28	16.552	17.009	16.552	16.959	336.56	95
2022-06-27	17.415	17.415	16.400	16.603	329.50	570
2022-06-23	17.263	17.313	16.755	16.959	336.56	243
2022-06-22	18.025	18.329	17.009	17.009	337.57	136
2022-06-21	17.720	19.954	17.364	18.076	358.73	189
2022-06-20	17.364	17.770	17.313	17.720	351.67	20
2022-06-17	19.192	19.192	17.364	17.720	351.67	259
2022-06-16	19.852	20.004	19.446	19.548	387.95	56
2022-06-15	20.817	20.817	20.106	20.411	405.08	109
2022-06-14	25.386	25.386	20.055	21.426	425.23	183
2022-06-13	19.345	21.223	18.735	21.223	421.20	299
2022-06-10	19.751	19.802	19.142	19.142	379.89	100
2022-06-09	19.192	19.548	19.192	19.548	387.95	51
2022-06-08	19.700	19.700	19.700	19.700	390.97	10
2022-06-07	19.548	19.802	19.192	19.548	387.95	213
2022-06-03	19.903	20.157	19.497	19.802	392.99	197
2022-06-02	19.497	20.004	19.497	19.903	395.00	54
2022-06-01	20.157	20.157	19.294	19.802	392.99	88
2022-05-31	20.309	20.817	20.309	20.512	407.09	67
2022-05-30	21.223	21.223	20.004	21.071	418.18	180
2022-05-27	20.360	21.477	20.360	21.223	421.20	109
2022-05-25	20.461	20.563	19.751	19.751	391.98	177
2022-05-24	20.208	20.461	19.852	20.157	400.04	21
2022-05-23	20.106	20.817	20.004	20.817	413.14	73
2022-05-20	19.548	20.106	19.395	20.106	399.03	190
2022-05-19	19.852	20.259	19.852	20.259	402.06	227
2022-05-18	20.512	22.137	20.512	21.578	428.26	156
2022-05-17	21.274	21.274	20.411	20.411	405.08	361
2022-05-16	20.919	21.629	20.919	21.274	422.21	4
2022-05-13	20.969	21.985	20.919	21.477	426.24	53
2022-05-12	21.325	21.325	20.360	20.665	410.12	71
2022-05-11	21.274	21.528	21.172	21.325	423.22	208
2022-05-10	21.629	21.985	20.715	20.715	411.12	121
2022-05-09	24.726	25.133	22.290	22.290	442.36	149
2022-05-06	25.386	25.488	24.371	24.371	483.68	21
2022-05-05	26.808	26.808	25.386	25.386	503.83	146
2022-05-04	27.316	27.316	25.590	26.504	526.00	123
2022-05-03	29.651	29.651	21.883	27.011	536.07	600
2022-05-02	31.276	31.276	29.449	29.651	588.47	107
2022-04-29	32.393	33.815	31.479	32.089	636.84	152
2022-04-28	36.861	36.861	31.479	32.393	642.89	180
2022-04-27	40.009	40.009	36.861	37.572	745.67	242
2022-04-26	38.994	40.111	38.994	39.907	792.02	39
2022-04-25	40.618	40.618	39.603	39.603	785.97	110
2022-04-22	41.228	41.736	40.618	40.618	806.13	55
2022-04-21	43.665	43.665	39.705	40.618	806.13	667
2022-04-20	45.696	47.727	43.157	44.376	880.69	604
2022-04-19	46.711	48.133	45.696	45.696	906.89	293
2022-04-14	49.859	51.281	45.899	46.610	925.03	243
2022-04-13	44.985	52.550	44.985	49.250	977.43	812
2022-04-12	52.042	52.042	43.157	46.000	912.94	1,108
2022-04-11	40.618	55.850	40.618	51.535	1,022.77	2,912
2022-04-08	37.775	41.126	37.775	40.314	800.08	247

← NewerPage 19 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.