Photocure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	50.600	51.800	50.600	51.800	51.800	4,188
2025-02-24	51.700	51.700	51.700	51.700	51.700	5,000
2025-02-21	52.300	52.300	52.200	52.200	52.200	1,058
2025-02-20	52.100	52.100	51.400	51.400	51.400	142
2025-02-19	52.500	53.400	51.000	51.000	51.000	5,170
2025-02-18	55.800	55.800	55.800	55.800	55.800	190
2025-02-17	56.200	56.200	55.000	55.000	55.000	2,890
2025-02-14	56.800	58.700	56.800	58.700	58.700	1,020
2025-02-13	54.900	55.900	54.900	55.900	55.900	10,016
2025-02-12	55.800	55.800	55.800	55.800	55.800	14,109
2025-02-11	57.300	57.300	56.500	56.500	56.500	10,028
2025-02-10	57.500	57.500	57.300	57.300	57.300	885
2025-02-06	58.400	59.000	58.400	59.000	59.000	491
2025-02-05	57.200	57.200	57.090	57.090	57.090	8,260
2025-02-04	57.000	57.000	57.000	57.000	57.000	158
2025-02-03	56.900	56.900	56.900	56.900	56.900	18
2025-01-31	56.500	56.500	56.500	56.500	56.500	363
2025-01-30	56.150	56.150	55.300	55.600	55.600	623
2025-01-29	55.100	55.200	55.100	55.200	55.200	1,807
2025-01-28	54.100	54.100	54.100	54.100	54.100	627
2025-01-24	53.250	54.600	53.250	53.600	53.600	3,644
2025-01-23	51.300	52.800	51.300	52.800	52.800	3,649
2025-01-22	51.700	51.700	50.800	50.800	50.800	2,961
2025-01-21	51.400	51.500	51.400	51.400	51.400	924
2025-01-17	53.500	54.000	53.500	54.000	54.000	300
2025-01-15	55.600	55.600	55.400	55.400	55.400	2,758
2025-01-14	56.900	56.900	56.900	56.900	56.900	116
2025-01-10	58.700	58.700	58.700	58.700	58.700	52
2025-01-09	59.100	59.200	58.900	58.900	58.900	313
2025-01-08	59.100	59.100	59.100	59.100	59.100	520
2025-01-07	59.000	59.000	59.000	59.000	59.000	251
2025-01-06	59.700	59.700	58.900	58.900	58.900	109
2025-01-03	60.000	60.000	58.600	58.600	58.600	761
2025-01-02	61.300	62.200	61.300	61.400	61.400	1,827
2024-12-30	63.800	63.800	63.800	63.800	63.800	1,182
2024-12-27	64.400	64.400	64.400	64.400	64.400	93
2024-12-23	63.900	63.900	63.900	63.900	63.900	120
2024-12-20	63.100	63.100	63.100	63.100	63.100	184
2024-12-19	60.500	62.100	60.500	62.100	62.100	5,868
2024-12-18	58.400	60.900	58.400	60.800	60.800	1,886
2024-12-17	55.600	56.300	55.600	56.300	56.300	576
2024-12-13	57.000	57.000	57.000	57.000	57.000	1,204
2024-12-12	57.300	57.300	57.300	57.300	57.300	241
2024-12-11	56.700	56.700	56.700	56.700	56.700	80
2024-12-10	57.500	57.500	57.500	57.500	57.500	274
2024-12-09	54.500	56.600	54.500	56.600	56.600	1,156
2024-12-06	52.900	54.600	52.900	54.600	54.600	2,396
2024-12-04	50.600	50.800	50.600	50.800	50.800	980
2024-12-03	50.300	50.300	50.300	50.300	50.300	594
2024-11-28	48.950	48.950	48.950	48.950	48.950	823
2024-11-27	49.300	49.300	49.300	49.300	49.300	11
2024-11-19	51.500	51.500	51.500	51.500	51.500	649
2024-11-18	52.300	52.300	52.300	52.300	52.300	258
2024-11-14	52.800	52.900	52.800	52.900	52.900	159
2024-11-12	53.800	53.800	53.800	53.800	53.800	115
2024-11-11	53.700	53.700	53.700	53.700	53.700	194
2024-11-08	54.700	54.700	53.900	53.900	53.900	149
2024-11-07	53.400	54.400	53.400	53.400	53.400	1,636
2024-11-06	53.200	53.200	53.000	53.000	53.000	1,377
2024-11-05	53.100	53.100	53.100	53.100	53.100	571

← NewerPage 6 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.