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 |
| 2021-10-25 | 119.80 | 119.80 | 117.30 | 118.10 | 118.10 | 13,471 |
| 2021-10-22 | 120.60 | 120.60 | 119.70 | 119.80 | 119.80 | 622 |
| 2021-10-21 | 116.60 | 117.60 | 116.40 | 117.60 | 117.60 | 900 |
| 2021-10-20 | 116.90 | 117.90 | 116.11 | 117.00 | 117.00 | 3,971 |
| 2021-10-19 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | 16 |
| 2021-10-18 | 116.10 | 116.10 | 114.84 | 114.84 | 114.84 | 51 |
| 2021-10-15 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 4 |
← NewerPage 18 of 18 · 1,058 trading days
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.