Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	66.300	66.800	66.300	66.400	66.400	1,000
2026-03-17	66.000	66.000	66.000	66.000	66.000	35
2026-03-13	66.300	66.300	65.700	65.700	65.700	217
2026-03-12	67.800	68.150	67.450	67.450	67.450	890
2026-03-11	69.700	69.700	69.200	69.200	69.200	202
2026-03-10	70.300	70.300	70.000	70.000	70.000	138
2026-03-06	69.600	70.200	69.600	70.100	70.100	2,143
2026-03-05	70.500	70.500	70.500	70.500	70.500	48
2026-03-04	69.000	70.851	69.000	70.851	70.851	1,716
2026-03-03	73.600	78.200	72.600	72.800	72.800	16,269
2026-03-02	62.450	63.600	62.450	63.500	63.500	835
2026-02-27	63.650	63.650	63.650	63.650	63.650	92
2026-02-26	58.900	58.900	58.600	58.600	58.600	726
2026-02-24	58.300	58.300	58.300	58.300	58.300	300
2026-02-23	59.400	59.400	59.000	59.000	59.000	670
2026-02-20	59.200	59.200	58.900	58.900	58.900	206
2026-02-19	62.200	62.200	59.150	59.150	59.150	228
2026-02-18	59.500	63.500	59.500	63.500	63.500	605
2026-02-17	61.800	61.950	61.600	61.600	61.600	12,310
2026-02-13	63.000	63.550	63.000	63.300	63.300	161
2026-02-11	63.200	63.950	63.200	63.600	63.600	1,965
2026-02-09	66.000	66.000	66.000	66.000	66.000	18
2026-02-06	65.200	65.200	65.200	65.200	65.200	591
2026-02-05	67.500	67.500	67.500	67.500	67.500	1
2026-02-04	67.700	67.700	67.700	67.700	67.700	22
2026-02-02	68.000	68.000	68.000	68.000	68.000	27
2026-01-30	69.100	69.100	69.100	69.100	69.100	448
2026-01-29	69.050	69.400	68.900	69.100	69.100	699
2026-01-28	70.700	71.300	70.200	71.300	71.300	2,569
2026-01-27	72.700	72.700	72.300	72.400	72.400	1,622
2026-01-26	71.500	73.200	71.500	72.100	72.100	882
2026-01-23	72.800	72.900	72.800	72.900	72.900	146
2026-01-22	73.700	74.100	73.100	73.100	73.100	20,373
2026-01-21	73.500	73.500	72.950	72.950	72.950	12,566
2026-01-20	74.400	75.200	74.400	74.650	74.650	231
2026-01-19	74.400	74.400	74.400	74.400	74.400	135
2026-01-16	78.200	78.300	78.200	78.300	78.300	345
2026-01-15	79.600	79.600	79.100	79.100	79.100	585
2026-01-13	79.000	79.000	78.500	78.500	78.500	341
2026-01-09	77.100	77.100	77.100	77.100	77.100	107
2026-01-08	73.800	76.800	73.800	76.800	76.800	1,136
2026-01-07	74.750	74.800	74.750	74.800	74.800	549
2026-01-05	71.400	71.400	69.800	69.800	69.800	521
2026-01-02	71.500	73.000	71.500	72.300	72.300	138
2025-12-30	71.500	71.500	71.500	71.500	71.500	166
2025-12-29	70.200	70.200	70.200	70.200	70.200	200
2025-12-23	69.100	69.100	69.100	69.100	69.100	44
2025-12-22	68.100	68.100	68.100	68.100	68.100	220
2025-12-19	66.600	68.200	66.600	68.200	68.200	15,763
2025-12-18	65.950	66.400	65.900	66.400	66.400	4,051
2025-12-17	66.700	67.500	66.450	66.450	66.450	25,138
2025-12-16	64.400	65.800	64.400	65.700	65.700	15,043
2025-12-15	65.500	65.500	65.300	65.300	65.300	30,369
2025-12-11	66.500	67.200	66.500	67.000	67.000	20,758
2025-12-10	65.900	65.900	65.800	65.900	65.900	26,423
2025-12-09	66.200	66.200	65.500	65.500	65.500	22,085
2025-12-08	66.100	66.100	65.900	65.900	65.900	41,820
2025-12-05	64.500	64.500	64.500	64.500	64.500	18,419
2025-12-04	64.400	64.500	64.400	64.500	64.500	14,299
2025-12-03	63.150	63.150	63.000	63.000	63.000	16,743

← NewerPage 3 of 4 · 202 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.