Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	44.500	44.500	44.500	44.500	44.500	971
2023-09-08	45.000	45.600	45.000	45.300	45.300	506
2023-09-07	44.950	44.950	44.950	44.950	44.950	6,554
2023-09-06	46.300	46.300	46.300	46.300	46.300	63
2023-09-05	46.350	46.350	46.100	46.250	46.250	9,749
2023-09-04	47.650	47.900	47.050	47.050	47.050	8,724
2023-09-01	45.850	46.200	45.850	46.200	46.200	8,880
2023-08-31	44.000	46.750	44.000	46.750	46.750	2,795
2023-08-30	43.800	43.800	43.800	43.800	43.800	4,780
2023-08-29	42.000	44.350	42.000	43.300	43.300	7,613
2023-08-25	41.000	41.000	41.000	41.000	41.000	116
2023-08-24	40.850	40.850	40.850	40.850	40.850	189
2023-08-23	41.950	42.450	41.850	41.850	41.850	6,393
2023-08-22	41.500	41.500	41.050	41.050	41.050	294
2023-08-21	41.800	41.850	41.700	41.850	41.850	1,044
2023-08-18	42.500	42.800	42.400	42.750	42.750	2,856
2023-08-17	42.950	42.950	42.600	42.600	42.600	5,940
2023-08-16	42.450	42.550	42.450	42.550	42.550	1,050
2023-08-15	43.750	43.750	42.350	43.159	43.159	5,624
2023-08-14	43.200	43.600	43.200	43.600	43.600	478
2023-08-11	44.800	44.850	43.650	43.800	43.800	6,580
2023-08-10	42.900	42.900	42.850	42.850	42.850	8
2023-08-09	44.850	46.150	43.950	44.500	44.500	19,461
2023-08-08	46.100	46.100	45.700	45.700	45.700	982
2023-08-07	46.650	46.650	46.400	46.600	46.600	704
2023-08-04	47.000	47.000	47.000	47.000	47.000	351
2023-08-03	47.000	47.000	47.000	47.000	47.000	44
2023-08-02	48.600	48.750	48.350	48.459	48.459	4,241
2023-08-01	49.350	49.350	48.500	48.708	48.708	6,424
2023-07-31	47.600	50.500	46.615	46.615	46.615	3,340
2023-07-28	46.200	46.200	46.200	46.200	46.200	288
2023-07-27	46.950	46.950	46.600	46.886	46.886	550
2023-07-26	47.300	47.300	46.700	46.700	46.700	336
2023-07-24	47.850	48.050	47.850	48.050	48.050	318
2023-07-21	48.050	48.050	48.050	48.050	48.050	316
2023-07-19	47.600	47.750	47.558	47.558	47.558	1,267
2023-07-18	46.550	46.850	46.550	46.850	46.850	1,402
2023-07-17	46.894	46.894	46.894	46.894	46.894	2,842
2023-07-14	48.250	48.250	47.750	48.067	48.067	7,628
2023-07-13	47.766	47.766	47.766	47.766	47.766	2,781
2023-07-12	47.450	47.800	47.450	47.495	47.495	10,255
2023-07-11	47.250	47.250	46.950	46.950	46.950	5,481
2023-07-10	46.950	46.950	46.750	46.750	46.750	204
2023-07-07	47.150	47.550	47.150	47.550	47.550	4,024
2023-07-06	49.650	49.800	48.700	48.700	48.700	749
2023-07-05	48.900	48.900	48.250	48.250	48.250	4,540
2023-07-04	47.500	49.150	47.500	49.000	49.000	1,630
2023-07-03	46.950	47.200	46.950	47.200	47.200	1,305
2023-06-30	46.850	47.250	46.700	46.700	46.700	4,440
2023-06-29	46.200	46.200	46.000	46.000	46.000	308
2023-06-28	46.800	46.900	46.548	46.628	46.628	3,344
2023-06-27	46.250	46.499	46.236	46.236	46.236	3,146
2023-06-26	47.450	47.450	46.500	46.625	46.625	4,050
2023-06-23	47.800	48.198	47.800	48.098	48.098	5,904
2023-06-21	48.400	48.400	47.950	48.352	48.352	1,785
2023-06-20	49.050	49.200	48.900	48.900	48.900	2,848
2023-06-19	48.850	49.250	48.850	49.005	49.005	5,139
2023-06-16	50.800	50.800	49.920	49.920	49.920	5,551
2023-06-15	50.200	50.500	50.000	50.000	50.000	5,206
2023-06-14	53.600	53.600	51.300	52.202	52.202	7,799

← NewerPage 11 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.