Mail

ORPHA.CO - Orphazyme A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK

Show:

Historical prices

Frequency:

Daily

Currency in DKKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	2.2600	2.7500	2.2600	2.7000	2.7000	666,407
26 May 2023	2.2500	2.4800	1.9480	2.2600	2.2600	716,158
25 May 2023	2.1550	2.3400	1.7980	2.2500	2.2500	957,654
24 May 2023	1.9980	2.2450	1.9740	2.1450	2.1450	835,547
23 May 2023	1.6460	1.9600	1.6460	1.8980	1.8980	741,057
22 May 2023	1.2100	1.6980	1.2100	1.6440	1.6440	908,314
17 May 2023	1.1220	1.2100	1.1220	1.2000	1.2000	75,325
16 May 2023	1.1500	1.2040	1.1220	1.1220	1.1220	245,372
15 May 2023	1.1620	1.1780	1.1120	1.1500	1.1500	103,502
12 May 2023	1.2000	1.2320	1.1600	1.1620	1.1620	52,813
11 May 2023	1.2000	1.2380	1.1520	1.2080	1.2080	72,657
10 May 2023	1.1800	1.2400	1.1020	1.2000	1.2000	164,724
09 May 2023	1.1900	1.2100	1.0640	1.1800	1.1800	74,008
08 May 2023	1.1300	1.2000	1.0560	1.1900	1.1900	3,975,629
04 May 2023	1.1860	1.2000	1.0340	1.1300	1.1300	32,972
03 May 2023	1.1300	1.1860	1.0100	1.1840	1.1840	101,695
02 May 2023	1.1000	1.1260	0.9000	1.1220	1.1220	1,633,193
01 May 2023	1.1300	1.1300	1.0320	1.1000	1.1000	1,075,105
28 Apr 2023	1.1160	1.2000	1.1000	1.1300	1.1300	1,122,887
27 Apr 2023	1.1000	1.2200	0.9910	1.1000	1.1000	1,794,481
26 Apr 2023	0.9000	0.9600	0.8010	0.9600	0.9600	2,935,049
25 Apr 2023	0.9010	0.9380	0.7910	0.9000	0.9000	41,405
24 Apr 2023	0.8600	0.9500	0.8600	0.9400	0.9400	220,585
21 Apr 2023	0.7910	0.8610	0.7910	0.8600	0.8600	136,260
20 Apr 2023	0.8000	0.8610	0.7740	0.7900	0.7900	28,794
19 Apr 2023	0.7740	0.8990	0.7740	0.8020	0.8020	50,116
18 Apr 2023	0.7710	0.9000	0.7710	0.7740	0.7740	99,087
17 Apr 2023	0.8300	0.8500	0.6750	0.7710	0.7710	292,600
14 Apr 2023	0.7900	0.8340	0.7620	0.7800	0.7800	29,944
13 Apr 2023	0.8010	0.8010	0.7610	0.7900	0.7900	4,562
12 Apr 2023	0.8000	0.8310	0.8000	0.8010	0.8010	12,759
11 Apr 2023	0.8100	0.8310	0.7980	0.7980	0.7980	12,748
05 Apr 2023	0.7970	0.8380	0.7760	0.8320	0.8320	8,145
04 Apr 2023	0.7720	0.8400	0.7720	0.8380	0.8380	37,692
03 Apr 2023	0.8000	0.8090	0.7720	0.7720	0.7720	23,465
31 Mar 2023	0.8085	0.8090	0.7725	0.8075	0.8075	30,083
30 Mar 2023	0.7720	0.8085	0.7650	0.7700	0.7700	150,589
29 Mar 2023	0.7710	0.8090	0.7710	0.7720	0.7720	13,519
28 Mar 2023	0.8300	0.8340	0.7700	0.7710	0.7710	59,198
27 Mar 2023	0.8210	0.8210	0.7900	0.8205	0.8205	19,383
24 Mar 2023	0.7900	0.8290	0.7900	0.8210	0.8210	9,887
23 Mar 2023	0.7800	0.8210	0.7800	0.7900	0.7900	15,662
22 Mar 2023	0.7800	0.7805	0.7800	0.7800	0.7800	12,457
21 Mar 2023	0.8200	0.8200	0.7800	0.7800	0.7800	4,640
20 Mar 2023	0.8405	0.8600	0.8210	0.8215	0.8215	111,571
17 Mar 2023	0.8100	0.8310	0.8100	0.8200	0.8200	14,414
16 Mar 2023	0.7805	0.8345	0.7805	0.8100	0.8100	6,489
15 Mar 2023	0.8000	0.8200	0.7855	0.8100	0.8100	11,204
14 Mar 2023	0.8395	0.8395	0.8000	0.8100	0.8100	7,491
13 Mar 2023	0.7805	0.8400	0.7800	0.8400	0.8400	10,997
10 Mar 2023	0.8500	0.8500	0.7700	0.7805	0.7805	98,972
09 Mar 2023	0.7815	0.8500	0.7815	0.8500	0.8500	3,867
08 Mar 2023	0.7805	0.8495	0.7805	0.7815	0.7815	9,404
07 Mar 2023	0.7900	0.8530	0.7560	0.7805	0.7805	60,264
06 Mar 2023	0.8010	0.8300	0.7510	0.7650	0.7650	53,953
03 Mar 2023	0.8300	0.8300	0.8000	0.8010	0.8010	12,191
02 Mar 2023	0.7940	0.8300	0.7940	0.8000	0.8000	15,393
01 Mar 2023	0.8295	0.8300	0.7950	0.7990	0.7990	12,956
28 Feb 2023	0.8290	0.8295	0.7940	0.8000	0.8000	49,669
27 Feb 2023	0.8300	0.8300	0.8000	0.8000	0.8000	23,910
24 Feb 2023	0.8155	0.8300	0.8155	0.8250	0.8250	63,246
23 Feb 2023	0.8200	0.8740	0.8155	0.8155	0.8155	24,778
22 Feb 2023	0.8400	0.8400	0.8155	0.8200	0.8200	44,500
21 Feb 2023	0.8500	0.8795	0.8400	0.8400	0.8400	42,297
20 Feb 2023	0.8505	0.8505	0.8400	0.8400	0.8400	39,834
17 Feb 2023	0.8600	0.8895	0.8500	0.8505	0.8505	22,549
16 Feb 2023	0.8500	0.8950	0.8455	0.8600	0.8600	18,707
15 Feb 2023	0.8400	0.8500	0.8400	0.8455	0.8455	13,538
14 Feb 2023	0.8500	0.8950	0.8400	0.8500	0.8500	72,622
13 Feb 2023	0.8985	0.8985	0.8500	0.8595	0.8595	62,127
10 Feb 2023	0.8995	0.8995	0.8760	0.8760	0.8760	119,183
09 Feb 2023	0.8900	0.9000	0.8765	0.8995	0.8995	35,374
08 Feb 2023	0.8990	0.8990	0.8745	0.8985	0.8985	20,697
07 Feb 2023	0.9100	0.9200	0.8720	0.8740	0.8740	50,150
06 Feb 2023	0.9200	0.9200	0.8925	0.9100	0.9100	60,701
03 Feb 2023	0.8720	0.9200	0.8720	0.8990	0.8990	50,122
02 Feb 2023	0.9160	0.9200	0.8670	0.8720	0.8720	132,263
01 Feb 2023	0.9150	0.9200	0.8705	0.9160	0.9160	16,987
31 Jan 2023	0.9170	0.9170	0.8505	0.8670	0.8670	5,877
30 Jan 2023	0.9180	0.9200	0.8355	0.9170	0.9170	33,193
27 Jan 2023	0.8320	0.9200	0.8320	0.9175	0.9175	37,564
26 Jan 2023	0.8300	0.9190	0.8300	0.8320	0.8320	42,356
25 Jan 2023	0.9195	0.9195	0.8300	0.8300	0.8300	28,136
24 Jan 2023	0.8400	0.8900	0.8200	0.8300	0.8300	73,151
23 Jan 2023	0.8640	0.9290	0.8600	0.8750	0.8750	33,079
20 Jan 2023	0.9000	0.9395	0.9000	0.9000	0.9000	89,069
19 Jan 2023	0.9200	0.9200	0.9000	0.9000	0.9000	14,080
18 Jan 2023	0.9005	0.9200	0.9000	0.9195	0.9195	35,703
17 Jan 2023	0.9195	0.9195	0.8845	0.9000	0.9000	41,372
16 Jan 2023	0.9200	0.9200	0.8610	0.8805	0.8805	50,666
13 Jan 2023	0.9205	0.9700	0.9000	0.9000	0.9000	44,396
12 Jan 2023	0.9200	0.9695	0.9200	0.9200	0.9200	34,767
11 Jan 2023	0.9000	0.9400	0.8605	0.9180	0.9180	100,959
10 Jan 2023	0.9300	0.9500	0.9000	0.9000	0.9000	44,116
09 Jan 2023	0.9495	0.9500	0.9100	0.9300	0.9300	56,781
06 Jan 2023	0.9000	0.9500	0.8900	0.9090	0.9090	43,530
05 Jan 2023	0.8955	0.9080	0.8955	0.9000	0.9000	30,516
04 Jan 2023	0.9495	0.9900	0.8905	0.8955	0.8955	69,823
03 Jan 2023	0.9500	0.9885	0.9020	0.9500	0.9500	143,095
02 Jan 2023	0.9000	0.9500	0.8800	0.9230	0.9230	73,137
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...