Photocure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 242 |
| 2024-07-08 | 57.200 | 57.900 | 57.200 | 57.800 | 57.800 | 1,971 |
| 2024-07-05 | 58.500 | 58.500 | 57.800 | 57.800 | 57.800 | 640 |
| 2024-07-04 | 58.700 | 58.700 | 58.700 | 58.700 | 58.700 | 596 |
| 2024-07-03 | 59.000 | 59.300 | 59.000 | 59.000 | 59.000 | 1,687 |
| 2024-07-02 | 58.200 | 58.500 | 58.200 | 58.500 | 58.500 | 135 |
| 2024-07-01 | 59.400 | 59.900 | 59.400 | 59.800 | 59.800 | 789 |
| 2024-06-27 | 60.400 | 60.400 | 59.500 | 60.100 | 60.100 | 2,417 |
| 2024-06-25 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 67 |
| 2024-06-24 | 60.600 | 61.100 | 60.600 | 61.100 | 61.100 | 216 |
| 2024-06-21 | 62.300 | 62.300 | 62.000 | 62.100 | 62.100 | 1,454 |
| 2024-06-20 | 63.300 | 63.300 | 62.600 | 62.600 | 62.600 | 945 |
| 2024-06-19 | 63.800 | 63.800 | 63.300 | 63.300 | 63.300 | 343 |
| 2024-06-18 | 64.700 | 64.700 | 64.200 | 64.200 | 64.200 | 882 |
| 2024-06-14 | 62.900 | 63.800 | 62.900 | 63.800 | 63.800 | 452 |
| 2024-06-12 | 64.300 | 64.300 | 64.300 | 64.300 | 64.300 | 44 |
| 2024-06-11 | 65.200 | 65.200 | 65.200 | 65.200 | 65.200 | 616 |
| 2024-06-07 | 65.900 | 65.900 | 65.900 | 65.900 | 65.900 | 630 |
| 2024-06-06 | 66.400 | 66.400 | 66.400 | 66.400 | 66.400 | 246 |
| 2024-06-05 | 66.700 | 66.700 | 66.700 | 66.700 | 66.700 | 4 |
| 2024-06-04 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 454 |
| 2024-06-03 | 65.500 | 66.700 | 65.500 | 66.700 | 66.700 | 297 |
| 2024-05-30 | 62.900 | 63.800 | 62.600 | 62.600 | 62.600 | 322 |
| 2024-05-29 | 64.200 | 64.200 | 63.900 | 63.900 | 63.900 | 160 |
| 2024-05-24 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 1,314 |
| 2024-05-21 | 59.800 | 59.800 | 59.500 | 59.500 | 59.500 | 320 |
| 2024-05-16 | 61.200 | 61.200 | 59.500 | 59.500 | 59.500 | 2,537 |
| 2024-05-15 | 61.700 | 61.700 | 60.100 | 60.100 | 60.100 | 1,182 |
| 2024-05-14 | 62.100 | 62.100 | 61.900 | 61.900 | 61.900 | 716 |
| 2024-05-13 | 61.500 | 62.200 | 60.600 | 60.600 | 60.600 | 882 |
| 2024-05-10 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 94 |
| 2024-05-08 | 57.500 | 59.400 | 57.500 | 58.900 | 58.900 | 1,334 |
| 2024-05-03 | 55.000 | 55.600 | 55.000 | 55.600 | 55.600 | 1,274 |
| 2024-05-02 | 56.200 | 56.200 | 54.500 | 54.500 | 54.500 | 828 |
| 2024-04-30 | 55.900 | 56.100 | 55.900 | 55.900 | 55.900 | 1,098 |
| 2024-04-26 | 54.700 | 54.700 | 54.700 | 54.700 | 54.700 | 269 |
| 2024-04-25 | 54.395 | 54.395 | 54.395 | 54.395 | 54.395 | 499 |
| 2024-04-24 | 53.899 | 53.979 | 53.899 | 53.979 | 53.979 | 725 |
| 2024-04-23 | 53.895 | 53.895 | 53.798 | 53.798 | 53.798 | 283 |
| 2024-04-19 | 52.800 | 54.800 | 52.700 | 54.800 | 54.800 | 663 |
| 2024-04-18 | 53.900 | 53.900 | 53.500 | 53.500 | 53.500 | 766 |
| 2024-04-17 | 54.100 | 54.100 | 53.795 | 53.795 | 53.795 | 1,347 |
| 2024-04-16 | 54.600 | 54.805 | 54.600 | 54.800 | 54.800 | 459 |
| 2024-04-15 | 55.900 | 56.498 | 55.899 | 56.498 | 56.498 | 608 |
| 2024-04-12 | 58.000 | 58.000 | 57.100 | 57.402 | 57.402 | 1,274 |
| 2024-04-11 | 57.600 | 57.887 | 57.500 | 57.887 | 57.887 | 933 |
| 2024-04-10 | 57.595 | 58.002 | 57.595 | 58.002 | 58.002 | 1,045 |
| 2024-04-09 | 58.100 | 58.598 | 58.098 | 58.598 | 58.598 | 1,967 |
| 2024-04-08 | 57.200 | 58.195 | 57.200 | 58.195 | 58.195 | 1,208 |
| 2024-04-04 | 56.200 | 56.202 | 55.857 | 56.202 | 56.202 | 705 |
| 2024-04-02 | 55.400 | 55.400 | 53.800 | 54.002 | 54.002 | 2,982 |
| 2024-03-27 | 55.300 | 55.300 | 54.998 | 55.173 | 55.173 | 1,282 |
| 2024-03-26 | 55.500 | 55.500 | 55.495 | 55.495 | 55.495 | 91 |
| 2024-03-25 | 56.900 | 56.900 | 56.500 | 56.500 | 56.500 | 373 |
| 2024-03-22 | 57.900 | 57.900 | 57.498 | 57.498 | 57.498 | 629 |
| 2024-03-20 | 58.795 | 58.798 | 58.025 | 58.025 | 58.025 | 518 |
| 2024-03-19 | 59.000 | 59.000 | 57.344 | 58.582 | 58.582 | 8,981 |
| 2024-03-15 | 59.948 | 60.366 | 59.298 | 59.998 | 59.998 | 12,163 |
| 2024-03-13 | 56.305 | 56.305 | 56.305 | 56.305 | 56.305 | 65 |
| 2024-03-11 | 54.300 | 54.300 | 53.995 | 53.995 | 53.995 | 208 |
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.