Photocure ASA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	96.950	99.250	96.950	98.749	98.749	12,379
2021-12-07	93.900	96.400	93.831	94.501	94.501	5,066
2021-12-06	91.550	93.300	91.550	91.617	91.617	5,444
2021-12-03	95.100	95.100	93.250	94.778	94.778	1,967
2021-12-02	95.642	95.642	95.642	95.642	95.642	276
2021-12-01	97.200	97.200	95.982	97.050	97.050	14,074
2021-11-30	95.771	99.000	95.590	98.350	98.350	2,460
2021-11-29	95.800	96.950	95.800	96.300	96.300	3,512
2021-11-26	97.250	98.350	95.950	96.258	96.258	3,231
2021-11-25	99.950	100.40	98.850	99.350	99.350	206
2021-11-24	100.40	100.40	98.800	100.20	100.20	1,112
2021-11-23	102.70	102.90	101.70	102.10	102.10	1,629
2021-11-22	108.40	108.40	106.60	107.94	107.94	1,612
2021-11-19	110.90	110.90	110.00	110.20	110.20	1,177
2021-11-18	110.80	110.80	109.70	110.20	110.20	5,256
2021-11-17	112.80	113.80	110.20	111.66	111.66	24,028
2021-11-16	120.30	120.30	117.80	118.81	118.81	827
2021-11-15	120.60	121.20	119.97	120.40	120.40	6,911
2021-11-12	118.00	118.00	117.90	117.96	117.96	213
2021-11-11	117.90	118.00	117.90	118.00	118.00	1,624
2021-11-10	119.30	119.40	118.67	119.40	119.40	1,757
2021-11-09	118.80	121.50	117.80	120.11	120.11	5,807
2021-11-08	119.00	119.00	116.80	117.63	117.63	2,030
2021-11-05	124.80	124.80	120.30	120.30	120.30	8,144
2021-11-04	126.30	126.90	126.30	126.90	126.90	9
2021-11-03	123.60	123.60	123.50	123.50	123.50	103
2021-11-02	121.60	122.00	121.40	121.60	121.60	1,082
2021-11-01	120.50	121.90	120.50	121.90	121.90	65
2021-10-29	119.30	119.48	118.70	119.48	119.48	1,863
2021-10-28	120.00	120.00	119.00	119.80	119.80	4,033
2021-10-26	119.30	119.69	118.20	119.08	119.08	3,680

← NewerPage 18 of 18 · 1,051 trading days

Stock splits

No stock splits on record.

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.