Photocure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 101.50 | 101.50 | 100.90 | 101.05 | 101.05 | 372 |
| 2022-12-02 | 99.950 | 99.950 | 99.950 | 99.950 | 99.950 | 353 |
| 2022-12-01 | 101.10 | 101.10 | 100.40 | 100.40 | 100.40 | 280 |
| 2022-11-30 | 99.100 | 102.50 | 99.100 | 101.00 | 101.00 | 2,232 |
| 2022-11-29 | 97.300 | 98.650 | 97.200 | 97.200 | 97.200 | 1,653 |
| 2022-11-28 | 97.050 | 97.600 | 96.672 | 97.600 | 97.600 | 602 |
| 2022-11-25 | 98.750 | 98.750 | 97.400 | 97.400 | 97.400 | 513 |
| 2022-11-24 | 98.716 | 98.716 | 97.700 | 97.700 | 97.700 | 449 |
| 2022-11-23 | 98.250 | 98.550 | 97.450 | 98.000 | 98.000 | 6,070 |
| 2022-11-22 | 95.767 | 96.700 | 95.767 | 96.700 | 96.700 | 3,185 |
| 2022-11-21 | 96.449 | 97.250 | 96.449 | 97.250 | 97.250 | 796 |
| 2022-11-18 | 98.350 | 98.350 | 96.250 | 96.350 | 96.350 | 1,169 |
| 2022-11-17 | 97.650 | 98.550 | 96.950 | 97.300 | 97.300 | 3,961 |
| 2022-11-16 | 99.500 | 99.500 | 98.100 | 98.100 | 98.100 | 1,481 |
| 2022-11-14 | 102.90 | 102.90 | 101.80 | 101.81 | 101.81 | 707 |
| 2022-11-11 | 103.80 | 103.80 | 101.60 | 101.60 | 101.60 | 519 |
| 2022-11-10 | 98.450 | 102.10 | 98.450 | 102.10 | 102.10 | 1,526 |
| 2022-11-09 | 101.42 | 101.42 | 100.20 | 100.20 | 100.20 | 350 |
| 2022-11-08 | 101.60 | 102.20 | 101.60 | 101.90 | 101.90 | 2,155 |
| 2022-11-07 | 102.70 | 103.00 | 101.80 | 102.40 | 102.40 | 855 |
| 2022-11-04 | 103.70 | 103.70 | 100.90 | 100.90 | 100.90 | 949 |
| 2022-11-03 | 97.800 | 104.70 | 97.800 | 104.70 | 104.70 | 2,045 |
| 2022-11-02 | 97.800 | 101.00 | 95.361 | 99.450 | 99.450 | 1,107 |
| 2022-11-01 | 94.500 | 94.500 | 92.700 | 94.395 | 94.395 | 4,088 |
| 2022-10-31 | 91.700 | 92.100 | 91.600 | 92.100 | 92.100 | 1,114 |
| 2022-10-28 | 87.100 | 87.500 | 87.100 | 87.500 | 87.500 | 562 |
| 2022-10-27 | 87.050 | 87.850 | 85.900 | 86.707 | 86.707 | 3,948 |
| 2022-10-26 | 85.500 | 85.750 | 85.500 | 85.750 | 85.750 | 1,683 |
| 2022-10-25 | 86.450 | 86.450 | 84.600 | 84.600 | 84.600 | 153 |
| 2022-10-24 | 85.600 | 85.850 | 85.600 | 85.850 | 85.850 | 58 |
| 2022-10-21 | 85.450 | 86.700 | 85.200 | 86.550 | 86.550 | 99 |
| 2022-10-20 | 86.700 | 86.700 | 86.700 | 86.700 | 86.700 | 215 |
| 2022-10-19 | 89.300 | 89.300 | 86.206 | 87.797 | 87.797 | 3,826 |
| 2022-10-18 | 88.200 | 89.700 | 88.200 | 89.397 | 89.397 | 1,474 |
| 2022-10-17 | 86.000 | 86.700 | 85.800 | 85.964 | 85.964 | 2,976 |
| 2022-10-14 | 85.000 | 86.350 | 84.850 | 86.200 | 86.200 | 422 |
| 2022-10-13 | 83.650 | 84.250 | 81.150 | 83.700 | 83.700 | 1,171 |
| 2022-10-12 | 87.900 | 87.900 | 82.550 | 82.800 | 82.800 | 3,318 |
| 2022-10-11 | 87.700 | 87.700 | 87.100 | 87.100 | 87.100 | 364 |
| 2022-10-10 | 88.850 | 88.850 | 88.850 | 88.850 | 88.850 | 765 |
| 2022-10-07 | 87.950 | 89.700 | 86.700 | 86.750 | 86.750 | 1,521 |
| 2022-10-06 | 88.400 | 89.700 | 88.400 | 88.736 | 88.736 | 3,151 |
| 2022-10-05 | 92.950 | 92.950 | 88.400 | 90.190 | 90.190 | 1,739 |
| 2022-10-04 | 94.000 | 94.000 | 91.300 | 91.300 | 91.300 | 3,209 |
| 2022-10-03 | 91.150 | 93.700 | 90.150 | 90.590 | 90.590 | 1,732 |
| 2022-09-30 | 92.500 | 93.200 | 89.900 | 91.200 | 91.200 | 2,936 |
| 2022-09-29 | 89.250 | 94.700 | 87.850 | 92.500 | 92.500 | 2,116 |
| 2022-09-28 | 84.900 | 84.900 | 81.550 | 84.300 | 84.300 | 1,744 |
| 2022-09-27 | 83.550 | 83.550 | 81.750 | 82.650 | 82.650 | 368 |
| 2022-09-26 | 81.100 | 82.800 | 80.100 | 82.800 | 82.800 | 4,024 |
| 2022-09-23 | 85.800 | 85.800 | 81.550 | 81.850 | 81.850 | 3,770 |
| 2022-09-22 | 88.650 | 88.900 | 85.400 | 85.400 | 85.400 | 3,538 |
| 2022-09-21 | 85.850 | 89.650 | 85.850 | 89.200 | 89.200 | 4,378 |
| 2022-09-20 | 88.500 | 88.500 | 85.300 | 85.512 | 85.512 | 2,206 |
| 2022-09-16 | 91.350 | 91.350 | 87.250 | 87.250 | 87.250 | 1,035 |
| 2022-09-15 | 91.700 | 93.400 | 91.700 | 92.000 | 92.000 | 825 |
| 2022-09-14 | 90.200 | 91.950 | 89.450 | 91.900 | 91.900 | 1,699 |
| 2022-09-13 | 90.050 | 92.350 | 90.050 | 91.075 | 91.075 | 1,029 |
| 2022-09-12 | 88.600 | 89.900 | 88.500 | 89.272 | 89.272 | 2,218 |
| 2022-09-09 | 86.950 | 88.750 | 86.950 | 88.200 | 88.200 | 545 |
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.