Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	88.600	91.700	87.400	87.809	87.809	889
2022-03-08	89.900	89.900	86.400	86.809	86.809	2,188
2022-03-07	89.000	89.000	86.350	88.926	88.926	2,323
2022-03-04	92.200	92.450	91.100	91.751	91.751	2,297
2022-03-03	94.107	95.100	94.107	94.650	94.650	532
2022-03-02	95.850	96.750	95.850	96.600	96.600	939
2022-03-01	96.500	97.300	95.750	97.050	97.050	1,998
2022-02-28	97.500	99.950	97.500	99.900	99.900	1,554
2022-02-25	95.400	96.650	95.400	96.450	96.450	1,354
2022-02-24	94.600	95.600	92.050	95.600	95.600	8,004
2022-02-23	89.800	98.600	89.800	98.250	98.250	7,756
2022-02-22	91.300	93.400	91.300	91.417	91.417	2,621
2022-02-21	94.500	94.500	91.850	93.833	93.833	3,350
2022-02-18	94.750	94.900	94.492	94.492	94.492	984
2022-02-17	96.163	96.163	96.163	96.163	96.163	426
2022-02-16	99.000	101.60	97.500	97.500	97.500	1,176
2022-02-15	100.90	100.90	98.275	98.275	98.275	697
2022-02-14	103.70	103.88	100.80	101.60	101.60	13,706
2022-02-11	107.60	109.50	106.40	107.80	107.80	1,805
2022-02-10	108.40	109.53	108.40	109.53	109.53	2,078
2022-02-09	109.50	110.90	109.50	110.20	110.20	979
2022-02-08	107.00	108.40	106.70	106.70	106.70	14,655
2022-02-07	104.10	106.55	100.90	106.55	106.55	10,977
2022-02-04	101.40	101.40	99.700	101.00	101.00	10,139
2022-02-03	95.889	95.889	95.838	95.869	95.869	4,970
2022-02-02	96.950	97.320	96.650	96.650	96.650	2,349
2022-02-01	96.500	96.500	96.103	96.103	96.103	472
2022-01-31	92.350	94.190	92.200	94.100	94.100	869
2022-01-28	91.700	92.150	91.000	91.950	91.950	2,671
2022-01-27	90.200	92.150	90.094	90.094	90.094	3,222
2022-01-26	88.650	89.550	88.650	89.550	89.550	2
2022-01-25	86.150	87.100	85.783	86.400	86.400	10,216
2022-01-24	87.250	87.250	86.050	86.050	86.050	4,268
2022-01-21	92.400	92.975	92.150	92.150	92.150	2,707
2022-01-20	94.552	94.552	94.050	94.050	94.050	268
2022-01-19	91.700	92.200	91.450	92.158	92.158	11,101
2022-01-18	92.350	92.350	90.550	91.403	91.403	2,866
2022-01-17	92.200	93.550	91.312	93.285	93.285	1,806
2022-01-14	93.093	93.093	92.802	92.802	92.802	2,210
2022-01-13	95.150	95.150	94.250	94.250	94.250	196
2022-01-12	95.400	95.400	95.200	95.200	95.200	2,083
2022-01-11	94.100	94.500	93.800	93.986	93.986	2,275
2022-01-10	94.100	94.100	93.700	93.759	93.759	5,190
2022-01-07	95.500	96.389	94.550	96.389	96.389	415
2022-01-06	97.350	97.350	94.850	95.940	95.940	1,319
2022-01-05	99.900	100.30	98.050	99.610	99.610	655
2022-01-04	102.00	102.00	100.10	100.60	100.60	1,028
2021-12-30	100.10	102.00	100.10	102.00	102.00	1,699
2021-12-29	99.750	101.10	99.750	101.10	101.10	888
2021-12-23	100.30	100.30	99.500	100.00	100.00	2,598
2021-12-22	98.850	99.821	98.850	99.821	99.821	877
2021-12-21	97.700	98.400	96.947	97.936	97.936	5,807
2021-12-20	94.000	96.000	94.000	95.650	95.650	3,056
2021-12-17	95.600	95.600	94.500	94.850	94.850	2,663
2021-12-16	96.450	96.450	95.981	96.200	96.200	1,007
2021-12-15	94.500	95.700	94.500	95.500	95.500	2,119
2021-12-14	94.850	95.200	93.891	93.891	93.891	3,027
2021-12-13	94.200	95.860	94.050	94.316	94.316	3,707
2021-12-10	95.850	96.505	95.850	96.090	96.090	810
2021-12-09	96.100	96.100	96.077	96.077	96.077	1,264

← NewerPage 17 of 18 · 1,051 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.