Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	89.250	89.250	85.600	86.800	86.800	1,672
2022-09-07	87.150	89.150	87.150	88.409	88.409	3,574
2022-09-06	89.450	90.100	88.200	89.538	89.538	5,751
2022-09-05	89.100	89.100	87.750	87.750	87.750	1,870
2022-09-02	89.950	90.500	88.250	89.959	89.959	1,274
2022-09-01	90.900	91.500	88.700	89.860	89.860	2,174
2022-08-31	94.700	94.700	92.350	92.750	92.750	2,213
2022-08-30	95.550	95.850	95.100	95.100	95.100	1,559
2022-08-26	95.650	98.600	95.350	97.500	97.500	254
2022-08-25	94.700	95.750	94.216	94.216	94.216	1,844
2022-08-24	93.200	94.009	93.200	94.009	94.009	1,363
2022-08-23	96.000	96.000	93.600	93.800	93.800	417
2022-08-22	95.800	95.800	95.000	95.330	95.330	1,171
2022-08-19	96.800	96.850	95.150	96.350	96.350	1,452
2022-08-18	100.60	100.60	97.750	97.922	97.922	2,788
2022-08-17	97.950	99.950	97.950	99.910	99.910	1,021
2022-08-16	98.750	98.750	98.100	98.250	98.250	851
2022-08-15	102.80	102.80	99.850	102.20	102.20	331
2022-08-12	98.200	103.20	97.850	98.531	98.531	7,813
2022-08-11	94.000	99.000	94.000	98.500	98.500	6,443
2022-08-10	96.250	96.250	93.200	94.600	94.600	8,281
2022-08-09	97.200	98.700	96.100	97.050	97.050	7,398
2022-08-08	97.150	97.150	96.250	97.100	97.100	1,291
2022-08-05	97.250	98.050	96.550	96.750	96.750	27
2022-08-04	100.60	100.60	98.400	98.900	98.900	1,014
2022-08-03	97.850	101.70	97.100	101.60	101.60	4,296
2022-08-02	97.900	97.950	95.200	97.139	97.139	2,133
2022-08-01	100.80	102.80	98.350	98.900	98.900	1,247
2022-07-29	96.000	101.60	96.000	101.60	101.60	1,564
2022-07-28	100.20	100.20	100.20	100.20	100.20	290
2022-07-27	102.80	104.50	100.70	100.70	100.70	2,114
2022-07-26	103.10	104.00	102.00	102.50	102.50	775
2022-07-25	103.90	104.01	103.80	104.01	104.01	401
2022-07-22	105.50	105.70	104.80	105.49	105.49	3,194
2022-07-21	107.00	108.10	104.40	105.11	105.11	1,934
2022-07-20	104.00	106.30	104.00	105.90	105.90	2,328
2022-07-19	101.50	104.60	101.50	104.60	104.60	316
2022-07-18	103.50	103.50	103.00	103.00	103.00	1,417
2022-07-15	106.10	106.10	104.60	104.70	104.70	1,166
2022-07-14	107.50	107.80	107.50	107.50	107.50	708
2022-07-13	107.90	108.20	107.40	108.00	108.00	4,653
2022-07-12	106.60	108.30	106.60	108.30	108.30	2,398
2022-07-11	107.90	108.40	107.90	108.40	108.40	10,112
2022-07-08	105.40	105.40	103.90	105.20	105.20	7,941
2022-07-07	101.70	104.00	101.70	104.00	104.00	1,956
2022-07-06	104.00	105.10	102.40	104.00	104.00	453
2022-07-05	105.70	105.70	102.60	103.81	103.81	862
2022-07-04	104.40	104.60	104.40	104.60	104.60	14
2022-07-01	103.40	104.30	102.90	103.28	103.28	2,433
2022-06-30	99.400	102.70	99.400	101.86	101.86	1,903
2022-06-29	101.60	102.30	100.70	101.40	101.40	1,507
2022-06-28	104.70	104.70	102.40	104.61	104.61	164
2022-06-27	103.30	105.90	103.30	105.80	105.80	1,078
2022-06-24	102.50	103.30	102.10	103.10	103.10	2,227
2022-06-23	97.150	100.00	97.150	100.00	100.00	420
2022-06-22	96.600	97.510	96.600	97.510	97.510	1,270
2022-06-21	98.000	98.000	97.762	97.762	97.762	2,128
2022-06-20	101.50	101.50	99.050	100.20	100.20	3,100
2022-06-17	105.90	105.90	98.350	101.31	101.31	6,265
2022-06-16	105.50	106.20	101.40	103.10	103.10	3,674

← NewerPage 15 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.