Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	73.700	73.700	73.400	73.400	73.400	1,737
2023-03-06	79.300	79.300	79.300	79.300	79.300	209
2023-03-01	82.650	82.650	82.150	82.150	82.150	758
2023-02-28	81.800	82.600	81.800	82.600	82.600	5,225
2023-02-27	79.600	81.000	79.600	81.000	81.000	3,125
2023-02-24	86.700	86.700	83.200	83.200	83.200	1,639
2023-02-23	99.550	99.550	91.048	91.048	91.048	1,952
2023-02-21	111.70	111.70	111.00	111.00	111.00	126
2023-02-20	111.00	111.00	110.70	110.70	110.70	3,478
2023-02-17	108.60	111.00	108.60	111.00	111.00	329
2023-02-16	111.00	111.20	109.70	109.80	109.80	3,614
2023-02-15	111.80	112.70	111.70	111.70	111.70	209
2023-02-14	113.60	113.60	111.20	111.30	111.30	1,412
2023-02-13	113.30	115.00	113.20	113.20	113.20	1,571
2023-02-10	112.20	112.80	112.20	112.30	112.30	526
2023-02-09	111.60	113.20	111.50	111.80	111.80	469
2023-02-08	110.70	112.60	109.70	110.00	110.00	4,114
2023-02-07	110.80	111.00	109.40	110.60	110.60	831
2023-02-06	110.70	111.70	110.50	110.50	110.50	1,559
2023-02-03	109.60	111.00	109.60	110.20	110.20	276
2023-02-02	110.60	111.90	110.60	111.60	111.60	304
2023-02-01	109.90	109.90	108.40	109.30	109.30	1,659
2023-01-31	109.20	109.50	106.50	107.20	107.20	8,370
2023-01-30	111.40	111.40	110.00	110.00	110.00	144
2023-01-27	108.80	111.20	108.80	111.20	111.20	605
2023-01-26	112.00	112.30	110.70	110.70	110.70	2,258
2023-01-25	111.20	112.60	111.20	111.80	111.80	364
2023-01-24	111.00	112.50	111.00	111.90	111.90	793
2023-01-23	110.70	112.30	110.50	110.80	110.80	567
2023-01-20	113.70	113.70	111.00	111.00	111.00	1,535
2023-01-19	113.90	113.90	112.50	112.80	112.80	308
2023-01-18	110.90	113.50	110.90	113.50	113.50	349
2023-01-17	111.30	113.00	111.30	112.20	112.20	317
2023-01-16	114.70	114.70	112.40	112.50	112.50	265
2023-01-13	113.80	115.20	113.80	114.00	114.00	297
2023-01-12	114.50	114.50	113.10	113.50	113.50	489
2023-01-11	111.60	112.60	111.20	112.30	112.30	798
2023-01-10	110.30	111.20	109.50	111.10	111.10	481
2023-01-09	113.90	114.60	110.70	111.90	111.90	625
2023-01-06	107.80	111.30	107.70	111.20	111.20	3,079
2023-01-05	108.20	109.80	105.90	108.20	108.20	1,470
2023-01-04	108.50	110.80	108.30	108.30	108.30	501
2023-01-03	109.30	111.10	109.30	109.30	109.30	468
2022-12-30	108.20	108.20	106.60	106.60	106.60	287
2022-12-29	104.50	106.10	104.50	106.10	106.10	2,433
2022-12-28	105.40	105.90	104.30	104.30	104.30	581
2022-12-23	106.90	107.50	106.10	106.10	106.10	365
2022-12-22	106.50	106.50	106.50	106.50	106.50	237
2022-12-21	106.40	108.30	105.70	108.30	108.30	2,456
2022-12-20	108.00	108.00	105.90	106.30	106.30	1,421
2022-12-19	108.10	108.90	108.10	108.30	108.30	585
2022-12-16	108.20	108.70	108.20	108.55	108.55	1,912
2022-12-15	110.10	110.10	110.10	110.10	110.10	278
2022-12-14	111.10	112.20	111.10	112.20	112.20	465
2022-12-13	107.10	109.20	106.40	108.94	108.94	1,547
2022-12-12	108.40	108.40	106.90	107.34	107.34	1,845
2022-12-09	108.40	108.80	106.90	106.90	106.90	609
2022-12-08	104.20	107.10	104.20	106.70	106.70	4,221
2022-12-07	100.60	104.70	100.60	103.70	103.70	5,101
2022-12-06	99.400	100.60	99.200	100.20	100.20	1,808

← NewerPage 13 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.