Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	52.733	52.733	52.733	52.733	52.733	797
2023-06-12	50.500	52.900	50.500	51.800	51.800	8,761
2023-06-09	50.300	50.700	50.300	50.500	50.500	477
2023-06-08	51.000	51.100	50.700	50.700	50.700	5,938
2023-06-07	50.800	52.500	50.800	52.500	52.500	237
2023-06-06	50.400	50.400	50.400	50.400	50.400	3,862
2023-06-05	50.500	50.700	50.500	50.600	50.600	4,885
2023-06-02	50.800	50.800	50.800	50.800	50.800	331
2023-06-01	50.500	50.800	50.500	50.800	50.800	2,334
2023-05-31	50.300	50.800	50.300	50.700	50.700	4,213
2023-05-30	51.600	51.600	50.000	50.000	50.000	12,005
2023-05-26	51.600	51.600	51.411	51.411	51.411	3,611
2023-05-25	51.300	52.100	51.300	51.848	51.848	9,874
2023-05-24	51.800	52.100	51.800	52.000	52.000	4,720
2023-05-23	53.500	53.500	52.900	53.000	53.000	9,213
2023-05-22	53.400	53.400	53.200	53.200	53.200	4,019
2023-05-19	53.200	53.200	53.100	53.200	53.200	1,109
2023-05-16	51.900	51.902	51.700	51.902	51.902	4,501
2023-05-15	52.400	52.400	52.200	52.200	52.200	717
2023-05-12	52.600	52.900	52.000	52.500	52.500	10,501
2023-05-11	51.900	51.900	50.700	51.300	51.300	4,321
2023-05-10	58.100	58.100	52.300	53.990	53.990	10,459
2023-05-09	54.900	56.200	53.900	55.597	55.597	17,722
2023-05-05	54.500	55.000	54.500	54.794	54.794	2,180
2023-05-04	52.500	53.100	52.500	52.700	52.700	827
2023-05-03	53.100	53.100	52.900	53.000	53.000	2,483
2023-05-02	55.200	55.200	54.000	54.000	54.000	273
2023-04-28	54.000	54.000	53.400	53.952	53.952	3,682
2023-04-27	52.500	53.100	52.500	52.802	52.802	1,545
2023-04-26	53.000	53.300	51.200	51.200	51.200	2,037
2023-04-25	53.800	54.000	52.200	53.857	53.857	5,400
2023-04-24	53.600	53.900	53.600	53.800	53.800	275
2023-04-21	53.100	53.300	52.800	52.800	52.800	440
2023-04-20	52.500	53.900	52.500	53.900	53.900	1,214
2023-04-19	54.000	54.000	53.000	53.000	53.000	6,398
2023-04-18	56.700	56.700	54.800	55.100	55.100	332
2023-04-14	57.600	58.500	57.600	58.025	58.025	4,448
2023-04-13	57.800	57.800	57.000	57.500	57.500	1,357
2023-04-12	58.000	58.100	57.800	58.100	58.100	572
2023-04-11	58.500	59.800	58.400	59.500	59.500	818
2023-04-05	58.000	58.100	57.800	57.898	57.898	683
2023-04-04	58.000	59.200	58.000	58.002	58.002	4,736
2023-04-03	58.400	58.400	57.900	58.000	58.000	732
2023-03-31	59.850	61.750	59.850	60.900	60.900	2,855
2023-03-30	56.000	56.000	56.000	56.000	56.000	614
2023-03-29	55.200	55.600	55.200	55.600	55.600	984
2023-03-28	55.900	56.100	55.900	56.100	56.100	37
2023-03-27	57.000	57.450	57.000	57.450	57.450	1,903
2023-03-24	57.400	57.400	55.950	55.950	55.950	1,590
2023-03-23	58.350	58.350	58.050	58.050	58.050	1,092
2023-03-22	58.950	59.250	56.350	57.800	57.800	9,411
2023-03-20	62.900	63.250	62.900	63.250	63.250	334
2023-03-17	64.550	65.350	64.400	65.350	65.350	9,656
2023-03-16	64.400	64.400	64.400	64.400	64.400	107
2023-03-15	64.950	64.950	63.700	63.700	63.700	2,714
2023-03-14	66.150	66.200	65.850	65.850	65.850	2,974
2023-03-13	67.450	67.450	67.450	67.450	67.450	4,172
2023-03-10	68.550	70.000	68.550	70.000	70.000	3,289
2023-03-09	68.850	70.150	68.850	70.150	70.150	3,281
2023-03-08	74.000	74.000	70.149	70.149	70.149	894

← NewerPage 12 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.