Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	53.200	53.902	52.300	52.632	52.632	14,534
2023-12-01	51.200	52.600	51.200	52.600	52.600	2,478
2023-11-30	50.100	51.100	49.750	49.750	49.750	1,868
2023-11-29	49.600	53.000	49.550	50.202	50.202	48,407
2023-11-28	49.550	49.550	48.650	48.896	48.896	5,992
2023-11-27	49.950	50.100	49.900	50.096	50.096	8,279
2023-11-24	50.300	50.400	49.999	50.296	50.296	5,757
2023-11-23	49.900	50.600	49.842	50.505	50.505	9,532
2023-11-22	49.800	49.800	49.250	49.446	49.446	842
2023-11-21	51.900	52.200	50.795	50.795	50.795	6,595
2023-11-20	53.300	53.541	53.300	53.505	53.505	39,371
2023-11-17	53.500	53.995	53.500	53.995	53.995	581
2023-11-16	52.495	52.495	52.495	52.495	52.495	116
2023-11-15	53.000	53.200	52.195	52.195	52.195	3,836
2023-11-14	52.600	53.300	52.600	52.749	52.749	5,804
2023-11-13	52.600	52.695	52.600	52.695	52.695	504
2023-11-10	53.300	53.300	52.995	52.995	52.995	233
2023-11-09	54.500	54.500	54.200	54.400	54.400	7,283
2023-11-08	55.000	55.100	54.895	54.895	54.895	579
2023-11-07	55.300	55.300	54.400	54.402	54.402	1,369
2023-11-06	56.900	56.900	55.900	56.400	56.400	5,020
2023-11-03	57.700	57.800	57.700	57.732	57.732	9,597
2023-11-02	57.300	57.300	56.700	56.800	56.800	4,810
2023-11-01	57.300	57.300	55.800	55.946	55.946	9,119
2023-10-31	57.500	58.100	57.500	58.094	58.094	3,372
2023-10-30	59.300	59.300	58.395	58.652	58.652	6,825
2023-10-27	58.200	59.500	57.900	58.700	58.700	11,227
2023-10-26	55.100	55.152	55.100	55.152	55.152	4,216
2023-10-25	56.300	56.800	54.895	54.900	54.900	13,255
2023-10-24	54.700	54.702	54.695	54.700	54.700	4,492
2023-10-23	52.300	53.000	51.500	51.702	51.702	14,462
2023-10-20	54.500	55.400	53.700	54.202	54.202	15,059
2023-10-19	57.300	57.300	55.200	55.800	55.800	2,992
2023-10-18	56.800	57.300	56.500	57.299	57.299	3,346
2023-10-17	58.800	59.000	57.800	58.700	58.700	6,169
2023-10-16	59.100	59.100	57.498	57.498	57.498	9,814
2023-10-13	61.900	63.000	60.500	62.952	62.952	8,415
2023-10-12	57.000	60.005	56.200	58.857	58.857	22,761
2023-10-11	55.000	56.100	55.000	56.000	56.000	4,550
2023-10-10	54.300	54.400	54.000	54.300	54.300	3,748
2023-10-09	53.900	55.500	53.900	54.298	54.298	13,163
2023-10-06	53.300	54.000	52.700	53.198	53.198	6,716
2023-10-05	49.950	53.000	49.950	50.877	50.877	1,941
2023-10-04	51.400	51.500	49.196	49.196	49.196	2,199
2023-10-03	51.000	52.700	51.000	51.605	51.605	2,671
2023-10-02	54.400	54.400	53.300	53.300	53.300	2,686
2023-09-29	53.200	53.900	52.100	53.795	53.795	4,939
2023-09-28	53.000	53.500	52.500	52.700	52.700	7,926
2023-09-27	56.000	56.000	52.200	53.000	53.000	5,229
2023-09-26	59.200	59.400	56.005	56.005	56.005	7,532
2023-09-25	59.900	61.800	59.900	61.800	61.800	2,785
2023-09-22	58.300	59.595	57.900	59.595	59.595	3,066
2023-09-21	57.900	59.600	57.400	59.100	59.100	9,233
2023-09-20	42.000	61.200	42.000	60.800	60.800	33,384
2023-09-19	42.250	42.250	42.200	42.200	42.200	1,009
2023-09-18	43.100	43.100	42.600	42.600	42.600	1,337
2023-09-15	43.800	43.800	43.800	43.800	43.800	351
2023-09-14	44.250	44.250	44.050	44.050	44.050	4,431
2023-09-13	42.950	42.950	42.950	42.950	42.950	878
2023-09-12	44.000	44.350	44.000	44.250	44.250	2,770

← NewerPage 10 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.