Prostatype Genomics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	45.696	45.696	44.071	44.731	887.75	49
2022-01-13	46.355	47.219	44.731	46.305	918.98	107
2022-01-12	47.676	47.676	46.762	47.219	937.12	146
2022-01-11	45.797	48.437	45.797	46.914	931.08	263
2022-01-10	48.488	49.148	45.137	45.797	908.91	185
2022-01-07	47.676	48.336	47.676	48.184	956.27	43
2022-01-05	48.488	48.488	47.777	48.437	961.31	35
2022-01-04	47.117	49.301	47.117	48.641	965.34	81
2022-01-03	45.391	46.813	45.391	46.406	921.00	36
2021-12-30	46.051	46.051	44.680	45.391	900.85	120
2021-12-29	47.168	47.168	46.203	46.305	918.98	33
2021-12-28	49.352	49.504	46.863	47.168	936.12	211
2021-12-27	49.352	51.585	49.352	49.352	979.44	143
2021-12-23	48.590	50.875	48.590	49.352	979.44	109
2021-12-22	46.965	48.894	46.965	47.067	934.10	90
2021-12-21	46.102	46.965	46.051	46.051	913.95	127
2021-12-20	46.000	46.508	45.340	45.899	910.92	319
2021-12-17	49.809	50.722	45.899	45.899	910.92	328
2021-12-16	48.336	48.336	47.727	47.727	947.20	87
2021-12-15	50.773	50.875	48.641	48.641	965.34	137
2021-12-14	51.585	51.992	50.773	50.773	1,007.66	62
2021-12-13	59.912	59.912	53.007	53.007	1,052.00	41
2021-12-10	50.468	58.389	50.468	53.616	1,064.09	201
2021-12-09	46.305	50.214	46.102	50.164	995.57	410
2021-12-08	46.305	50.214	46.305	49.758	987.51	81
2021-12-07	45.696	50.671	45.696	50.671	1,005.64	262
2021-12-06	46.661	46.661	45.137	45.188	896.82	2,300
2021-12-03	46.000	49.097	45.797	45.797	908.91	172
2021-12-02	48.184	48.184	45.950	45.950	911.93	82
2021-12-01	50.773	51.788	49.199	49.199	976.42	88
2021-11-30	46.762	50.113	46.762	50.113	994.56	12
2021-11-29	46.965	47.879	46.711	46.762	928.05	100
2021-11-26	50.164	50.773	46.762	49.148	975.41	308
2021-11-25	53.311	53.311	50.773	50.773	1,007.66	239
2021-11-24	54.530	58.288	52.906	54.226	1,076.18	147
2021-11-23	55.850	59.810	52.296	54.530	1,082.23	144
2021-11-22	49.199	60.927	49.199	54.733	1,086.26	745
2021-11-19	48.133	50.875	48.133	49.910	990.53	129
2021-11-18	45.950	48.945	45.950	48.234	957.28	189
2021-11-17	50.773	53.311	47.270	50.722	1,006.65	529
2021-11-16	48.184	50.773	47.270	50.773	1,007.66	121
2021-11-15	49.910	49.910	48.184	48.184	956.27	52
2021-11-12	50.265	50.773	48.844	49.250	977.43	142
2021-11-11	50.671	50.671	49.352	49.352	979.44	116
2021-11-10	49.707	50.011	49.707	49.961	991.54	29
2021-11-09	50.214	50.214	49.047	49.250	977.43	113
2021-11-08	50.011	50.519	49.758	50.214	996.57	80
2021-11-05	47.879	49.809	45.899	49.809	988.51	172
2021-11-04	50.519	50.519	45.696	47.930	951.23	186
2021-11-03	49.910	50.620	49.859	49.859	989.52	25
2021-11-02	50.316	50.519	50.113	50.418	1,000.61	31
2021-11-01	51.484	51.484	50.265	50.316	998.59	88
2021-10-29	51.788	52.195	50.976	51.585	1,023.78	15
2021-10-28	53.515	53.616	52.906	52.906	1,049.98	17
2021-10-27	50.722	54.936	50.722	53.616	1,064.09	183
2021-10-26	50.773	50.773	49.961	50.722	1,006.65	8
2021-10-25	50.722	52.398	47.930	50.773	1,007.66	105
2021-10-22	51.992	51.992	48.590	50.773	1,007.66	131

← NewerPage 21 of 21 · 1,258 trading days

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.