Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	104.00	106.60	102.70	106.10	106.10	1,640
2022-06-14	109.30	110.40	109.00	109.00	109.00	6,343
2022-06-13	105.05	110.30	105.05	110.30	110.30	2,058
2022-06-10	109.50	110.50	107.90	107.90	107.90	2,082
2022-06-09	107.60	109.90	106.00	107.01	107.01	8,156
2022-06-08	106.90	109.90	106.90	109.90	109.90	45
2022-06-07	106.60	107.01	106.60	107.01	107.01	357
2022-06-01	103.40	104.20	102.50	102.50	102.50	5,360
2022-05-31	106.00	106.00	106.00	106.00	106.00	1,185
2022-05-27	105.40	109.10	105.40	108.73	108.73	2,896
2022-05-25	101.00	103.90	99.350	101.19	101.19	2,496
2022-05-24	98.150	99.450	98.150	99.350	99.350	3,596
2022-05-23	101.20	101.20	98.700	98.700	98.700	683
2022-05-20	100.60	100.80	97.950	99.300	99.300	4,002
2022-05-19	97.650	99.950	96.800	99.950	99.950	1,634
2022-05-18	100.50	102.00	97.800	100.63	100.63	933
2022-05-16	99.750	99.900	99.750	99.900	99.900	1,100
2022-05-13	95.450	98.900	95.450	98.311	98.311	8,475
2022-05-12	101.40	101.40	97.200	99.651	99.651	24,503
2022-05-11	98.350	105.20	98.222	98.222	98.222	14,935
2022-05-10	104.00	108.70	102.70	105.82	105.82	6,397
2022-05-09	110.20	110.20	106.60	106.60	106.60	1,340
2022-05-06	112.70	113.50	110.30	111.66	111.66	27,890
2022-05-05	117.50	119.00	115.40	118.60	118.60	7,165
2022-05-04	114.10	116.70	113.90	115.41	115.41	7,529
2022-05-03	114.08	115.30	114.08	115.00	115.00	502
2022-04-29	112.70	116.90	112.70	115.18	115.18	11,523
2022-04-28	115.00	117.90	112.90	113.20	113.20	8,448
2022-04-27	112.80	115.00	112.00	113.40	113.40	2,181
2022-04-26	114.30	114.30	113.10	113.50	113.50	834
2022-04-25	113.40	113.40	112.90	112.90	112.90	2,280
2022-04-22	113.00	113.00	113.00	113.00	113.00	90
2022-04-21	116.60	117.27	116.39	116.52	116.52	1,916
2022-04-20	115.80	115.80	114.30	115.20	115.20	6,418
2022-04-19	112.40	113.90	111.80	113.90	113.90	1,969
2022-04-13	114.80	115.90	113.40	114.10	114.10	935
2022-04-12	114.60	114.60	112.50	113.30	113.30	2,970
2022-04-11	117.10	117.50	116.30	116.83	116.83	2,411
2022-04-08	118.00	119.01	116.80	119.01	119.01	3,145
2022-04-07	122.70	122.70	119.10	121.19	121.19	2,088
2022-04-06	119.80	121.20	119.60	120.90	120.90	4,143
2022-04-05	119.30	120.10	118.74	120.10	120.10	3,150
2022-04-04	118.30	118.70	116.70	117.90	117.90	5,709
2022-04-01	116.90	119.70	116.90	119.70	119.70	881
2022-03-31	116.20	118.50	116.20	118.00	118.00	9,000
2022-03-30	115.90	115.90	115.50	115.70	115.70	1,499
2022-03-29	115.70	116.70	115.70	116.27	116.27	574
2022-03-28	113.30	116.00	113.10	116.00	116.00	694
2022-03-25	114.20	117.30	113.90	115.78	115.78	7,365
2022-03-24	110.70	110.70	109.90	109.90	109.90	2,792
2022-03-23	111.00	111.40	110.80	111.00	111.00	965
2022-03-22	105.20	108.50	105.20	108.50	108.50	7,173
2022-03-21	103.10	106.90	103.10	106.30	106.30	1,789
2022-03-18	103.90	104.70	102.90	104.44	104.44	3,749
2022-03-17	99.600	102.00	99.600	101.50	101.50	8,049
2022-03-16	96.200	97.950	95.650	97.300	97.300	1,806
2022-03-15	95.250	95.250	93.000	94.561	94.561	2,068
2022-03-14	95.150	97.100	95.150	97.100	97.100	336
2022-03-11	95.500	97.800	95.500	95.829	95.829	244
2022-03-10	93.650	94.450	93.500	93.500	93.500	364

← NewerPage 16 of 18 · 1,058 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.