Photocure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 158 |
| 2024-03-07 | 53.105 | 53.105 | 53.105 | 53.105 | 53.105 | 64 |
| 2024-03-06 | 57.505 | 57.505 | 57.505 | 57.505 | 57.505 | 102 |
| 2024-03-05 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 374 |
| 2024-03-04 | 57.300 | 57.600 | 57.000 | 57.600 | 57.600 | 357 |
| 2024-02-29 | 54.900 | 56.300 | 54.900 | 55.602 | 55.602 | 1,977 |
| 2024-02-27 | 53.600 | 53.600 | 53.600 | 53.600 | 53.600 | 250 |
| 2024-02-26 | 52.900 | 54.152 | 52.900 | 52.902 | 52.902 | 997 |
| 2024-02-23 | 54.600 | 54.600 | 54.130 | 54.130 | 54.130 | 3,586 |
| 2024-02-22 | 54.400 | 54.400 | 54.300 | 54.300 | 54.300 | 1,030 |
| 2024-02-21 | 55.995 | 57.102 | 55.995 | 56.302 | 56.302 | 1,750 |
| 2024-02-20 | 60.252 | 60.252 | 59.952 | 59.952 | 59.952 | 502 |
| 2024-02-19 | 59.500 | 59.552 | 59.400 | 59.552 | 59.552 | 2,077 |
| 2024-02-16 | 58.900 | 58.900 | 58.500 | 58.500 | 58.500 | 10,540 |
| 2024-02-15 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 248 |
| 2024-02-13 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 436 |
| 2024-02-09 | 61.695 | 61.695 | 61.695 | 61.695 | 61.695 | 1,073 |
| 2024-02-08 | 61.600 | 61.600 | 61.200 | 61.302 | 61.302 | 470 |
| 2024-02-07 | 61.600 | 61.600 | 61.600 | 61.600 | 61.600 | 195 |
| 2024-02-06 | 61.900 | 61.900 | 61.206 | 61.206 | 61.206 | 609 |
| 2024-02-05 | 64.200 | 64.266 | 63.902 | 64.266 | 64.266 | 2,518 |
| 2024-02-02 | 65.300 | 65.300 | 64.800 | 64.802 | 64.802 | 641 |
| 2024-02-01 | 65.600 | 65.600 | 65.600 | 65.600 | 65.600 | 112 |
| 2024-01-31 | 65.100 | 65.194 | 65.100 | 65.194 | 65.194 | 694 |
| 2024-01-29 | 68.200 | 68.200 | 66.298 | 67.880 | 67.880 | 938 |
| 2024-01-26 | 66.600 | 67.000 | 66.369 | 66.369 | 66.369 | 691 |
| 2024-01-25 | 65.600 | 65.602 | 65.394 | 65.394 | 65.394 | 504 |
| 2024-01-23 | 68.900 | 69.100 | 68.900 | 68.902 | 68.902 | 919 |
| 2024-01-22 | 68.806 | 68.806 | 68.806 | 68.806 | 68.806 | 88 |
| 2024-01-19 | 67.000 | 68.310 | 66.998 | 68.310 | 68.310 | 1,535 |
| 2024-01-18 | 66.700 | 68.400 | 66.100 | 67.698 | 67.698 | 4,432 |
| 2024-01-17 | 65.300 | 65.902 | 65.200 | 65.902 | 65.902 | 1,185 |
| 2024-01-16 | 66.400 | 66.400 | 65.500 | 65.500 | 65.500 | 2,847 |
| 2024-01-15 | 66.106 | 66.106 | 66.106 | 66.106 | 66.106 | 170 |
| 2024-01-12 | 67.000 | 67.000 | 65.600 | 66.152 | 66.152 | 1,939 |
| 2024-01-11 | 66.700 | 66.700 | 65.994 | 65.994 | 65.994 | 277 |
| 2024-01-10 | 71.900 | 71.900 | 69.294 | 70.598 | 70.598 | 4,514 |
| 2024-01-09 | 67.600 | 71.100 | 67.600 | 70.894 | 70.894 | 19,974 |
| 2024-01-08 | 62.700 | 65.502 | 62.700 | 65.500 | 65.500 | 5,163 |
| 2024-01-05 | 64.400 | 64.700 | 64.398 | 64.500 | 64.500 | 1,340 |
| 2024-01-04 | 66.500 | 66.500 | 65.294 | 65.294 | 65.294 | 858 |
| 2024-01-03 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 344 |
| 2024-01-02 | 68.400 | 68.586 | 67.790 | 68.298 | 68.298 | 5,840 |
| 2023-12-29 | 65.800 | 67.300 | 65.800 | 67.300 | 67.300 | 1,060 |
| 2023-12-28 | 66.500 | 66.800 | 66.100 | 66.594 | 66.594 | 2,196 |
| 2023-12-27 | 67.000 | 67.900 | 66.994 | 67.000 | 67.000 | 4,453 |
| 2023-12-22 | 67.500 | 68.000 | 66.000 | 66.600 | 66.600 | 14,601 |
| 2023-12-21 | 66.300 | 67.800 | 66.300 | 67.800 | 67.800 | 5,874 |
| 2023-12-20 | 65.000 | 65.600 | 65.000 | 65.380 | 65.380 | 5,140 |
| 2023-12-19 | 65.900 | 66.200 | 64.600 | 64.806 | 64.806 | 1,573 |
| 2023-12-18 | 68.800 | 68.800 | 66.206 | 66.922 | 66.922 | 8,727 |
| 2023-12-15 | 65.800 | 69.000 | 65.000 | 67.618 | 67.618 | 22,270 |
| 2023-12-14 | 65.700 | 65.700 | 63.100 | 63.678 | 63.678 | 20,013 |
| 2023-12-13 | 63.000 | 64.500 | 63.000 | 63.939 | 63.939 | 5,078 |
| 2023-12-12 | 63.900 | 64.000 | 62.800 | 63.215 | 63.215 | 4,833 |
| 2023-12-11 | 59.500 | 62.000 | 59.400 | 61.800 | 61.800 | 1,302 |
| 2023-12-08 | 58.700 | 60.000 | 58.600 | 60.000 | 60.000 | 4,667 |
| 2023-12-07 | 54.600 | 56.000 | 54.300 | 55.702 | 55.702 | 3,004 |
| 2023-12-06 | 54.900 | 56.500 | 54.700 | 55.200 | 55.200 | 3,980 |
| 2023-12-05 | 53.000 | 54.300 | 53.000 | 54.300 | 54.300 | 7,262 |
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.