Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	65.400	66.900	65.400	66.900	66.900	181
2025-07-30	69.000	69.800	67.300	67.300	67.300	2,958
2025-07-29	62.300	62.300	62.300	62.300	62.300	516
2025-07-28	61.500	62.400	61.500	61.700	61.700	869
2025-07-25	61.500	61.500	61.500	61.500	61.500	183
2025-07-24	62.400	62.800	62.000	62.000	62.000	2,533
2025-07-23	60.900	61.350	60.900	61.300	61.300	727
2025-07-22	62.400	62.600	60.000	60.000	60.000	1,330
2025-07-21	62.900	62.900	62.900	62.900	62.900	149
2025-07-17	62.500	62.500	62.500	62.500	62.500	400
2025-07-16	59.100	59.100	59.100	59.100	59.100	996
2025-07-15	61.000	61.000	60.000	60.000	60.000	111
2025-07-11	57.000	57.000	56.800	56.800	56.800	223
2025-07-09	55.400	55.400	55.400	55.400	55.400	658
2025-07-08	55.100	55.100	55.100	55.100	55.100	18
2025-07-07	56.700	56.700	55.600	55.600	55.600	586
2025-07-04	57.200	57.200	57.200	57.200	57.200	47
2025-06-30	54.200	54.200	54.200	54.200	54.200	60
2025-06-26	53.700	53.700	53.700	53.700	53.700	451
2025-06-25	52.800	52.800	52.700	52.700	52.700	73
2025-06-24	53.100	53.100	53.100	53.100	53.100	959
2025-06-23	52.000	52.000	51.600	51.600	51.600	2,254
2025-06-20	50.800	50.800	50.800	50.800	50.800	294
2025-06-19	50.500	50.500	50.500	50.500	50.500	100
2025-06-17	50.000	50.000	50.000	50.000	50.000	6,436
2025-06-12	51.800	51.800	51.800	51.800	51.800	387
2025-06-10	51.600	52.000	51.600	52.000	52.000	835
2025-06-06	50.500	50.500	50.500	50.500	50.500	52
2025-06-02	50.200	50.200	49.800	49.800	49.800	740
2025-05-30	50.000	50.000	50.000	50.000	50.000	298
2025-05-27	50.100	50.100	50.100	50.100	50.100	45
2025-05-22	51.400	51.400	51.400	51.400	51.400	513
2025-05-21	49.550	49.550	49.550	49.550	49.550	65
2025-05-20	49.150	49.150	49.150	49.150	49.150	17,632
2025-05-14	50.400	50.400	50.300	50.300	50.300	414
2025-05-13	50.400	50.500	50.400	50.500	50.500	299
2025-05-12	49.600	49.600	49.600	49.600	49.600	170
2025-05-09	50.000	50.300	49.950	50.100	50.100	1,604
2025-05-08	49.850	49.850	49.850	49.850	49.850	9,383
2025-05-07	52.000	52.400	52.000	52.400	52.400	273
2025-05-06	53.200	53.200	52.200	52.200	52.200	1,011
2025-05-02	53.800	53.800	53.800	53.800	53.800	200
2025-04-29	53.600	54.100	53.600	53.900	53.900	7,254
2025-04-15	55.000	55.000	54.300	54.300	54.300	1,941
2025-04-09	48.900	48.900	48.000	48.000	48.000	9,940
2025-04-08	49.900	49.900	49.900	49.900	49.900	27
2025-04-07	49.550	49.550	49.400	49.400	49.400	11,246
2025-04-04	51.800	51.800	51.800	51.800	51.800	418
2025-04-03	53.600	53.600	53.600	53.600	53.600	10,691
2025-03-31	56.200	56.200	56.200	56.200	56.200	8
2025-03-28	57.300	57.600	57.300	57.600	57.600	302
2025-03-27	57.600	57.800	57.600	57.800	57.800	15
2025-03-26	58.200	58.200	58.200	58.200	58.200	10,144
2025-03-25	56.100	60.100	56.100	58.800	58.800	4,010
2025-03-21	56.700	56.700	56.700	56.700	56.700	212
2025-03-19	53.800	53.800	53.800	53.800	53.800	475
2025-03-18	54.300	54.300	54.200	54.300	54.300	46
2025-03-17	53.800	53.800	53.500	53.500	53.500	918
2025-03-13	53.100	53.100	53.100	53.100	53.100	286
2025-03-05	50.750	50.750	50.750	50.750	50.750	74

← NewerPage 5 of 18 · 1,052 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.