Photocure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 1,522 |
| 2024-11-01 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 92 |
| 2024-10-30 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 307 |
| 2024-10-29 | 51.200 | 51.200 | 50.100 | 51.100 | 51.100 | 2,275 |
| 2024-10-28 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1,299 |
| 2024-10-25 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 325 |
| 2024-10-24 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 305 |
| 2024-10-23 | 50.900 | 51.400 | 50.900 | 51.400 | 51.400 | 475 |
| 2024-10-22 | 50.000 | 50.000 | 49.950 | 49.950 | 49.950 | 327 |
| 2024-10-18 | 50.400 | 50.400 | 50.000 | 50.000 | 50.000 | 552 |
| 2024-10-17 | 50.200 | 50.400 | 50.200 | 50.400 | 50.400 | 851 |
| 2024-10-14 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 194 |
| 2024-10-11 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 269 |
| 2024-10-10 | 51.100 | 51.300 | 51.100 | 51.300 | 51.300 | 1,066 |
| 2024-10-09 | 52.000 | 52.000 | 51.600 | 51.600 | 51.600 | 295 |
| 2024-10-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 108 |
| 2024-10-04 | 51.500 | 51.800 | 51.500 | 51.800 | 51.800 | 604 |
| 2024-10-03 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 589 |
| 2024-10-02 | 53.600 | 53.900 | 52.400 | 52.400 | 52.400 | 329 |
| 2024-10-01 | 55.400 | 55.400 | 55.200 | 55.200 | 55.200 | 443 |
| 2024-09-30 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 424 |
| 2024-09-26 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 227 |
| 2024-09-24 | 52.500 | 52.500 | 52.100 | 52.100 | 52.100 | 1,207 |
| 2024-09-23 | 52.300 | 52.300 | 52.000 | 52.000 | 52.000 | 158 |
| 2024-09-20 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 125 |
| 2024-09-19 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 474 |
| 2024-09-18 | 51.800 | 52.100 | 51.800 | 52.100 | 52.100 | 186 |
| 2024-09-10 | 50.100 | 50.100 | 50.100 | 50.100 | 50.100 | 243 |
| 2024-09-09 | 50.500 | 50.800 | 50.500 | 50.800 | 50.800 | 68 |
| 2024-09-06 | 50.700 | 50.700 | 50.700 | 50.700 | 50.700 | 700 |
| 2024-09-05 | 52.000 | 52.000 | 51.600 | 51.600 | 51.600 | 400 |
| 2024-09-04 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 792 |
| 2024-09-02 | 54.700 | 54.700 | 54.700 | 54.700 | 54.700 | 104 |
| 2024-08-30 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 400 |
| 2024-08-28 | 50.000 | 50.200 | 50.000 | 50.200 | 50.200 | 315 |
| 2024-08-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 560 |
| 2024-08-23 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 210 |
| 2024-08-21 | 48.750 | 50.200 | 48.750 | 50.200 | 50.200 | 592 |
| 2024-08-16 | 48.150 | 48.950 | 48.150 | 48.950 | 48.950 | 3,001 |
| 2024-08-15 | 48.500 | 48.500 | 48.050 | 48.050 | 48.050 | 604 |
| 2024-08-14 | 49.200 | 49.200 | 48.800 | 48.800 | 48.800 | 816 |
| 2024-08-13 | 49.000 | 49.100 | 49.000 | 49.100 | 49.100 | 52 |
| 2024-08-12 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 491 |
| 2024-08-09 | 49.800 | 49.800 | 48.450 | 48.450 | 48.450 | 3,450 |
| 2024-08-08 | 50.200 | 50.200 | 48.950 | 48.950 | 48.950 | 2,500 |
| 2024-08-07 | 50.100 | 51.100 | 50.100 | 50.500 | 50.500 | 459 |
| 2024-08-06 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 168 |
| 2024-08-05 | 48.500 | 49.350 | 48.500 | 49.350 | 49.350 | 929 |
| 2024-08-01 | 53.200 | 54.300 | 53.200 | 54.300 | 54.300 | 1,918 |
| 2024-07-31 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 327 |
| 2024-07-30 | 55.300 | 55.300 | 55.100 | 55.100 | 55.100 | 195 |
| 2024-07-29 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 437 |
| 2024-07-25 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 101 |
| 2024-07-24 | 54.100 | 54.200 | 54.100 | 54.200 | 54.200 | 1,202 |
| 2024-07-18 | 56.600 | 56.600 | 56.600 | 56.600 | 56.600 | 197 |
| 2024-07-16 | 55.600 | 55.600 | 53.500 | 53.500 | 53.500 | 1,505 |
| 2024-07-15 | 58.800 | 58.800 | 58.800 | 58.800 | 58.800 | 1,013 |
| 2024-07-12 | 57.000 | 57.900 | 57.000 | 57.900 | 57.900 | 901 |
| 2024-07-11 | 56.400 | 56.500 | 56.400 | 56.500 | 56.500 | 1,425 |
| 2024-07-10 | 56.800 | 56.800 | 56.800 | 56.800 | 56.800 | 54 |
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.