Photonike Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.200	1.250	1.200	1.250	0.208	160,729
2023-07-04	1.110	1.150	1.110	1.150	0.192	264,025
2023-07-03	1.160	1.160	1.160	1.160	1.160	31
2023-06-30	1.160	1.160	1.160	1.160	0.193	186
2023-06-29	1.140	1.140	1.140	1.140	0.190	12,000
2023-06-28	1.140	1.140	1.140	1.140	0.190	1,200
2023-06-27	1.080	1.100	1.080	1.100	0.183	100,170
2023-06-26	1.080	1.080	1.080	1.080	0.180	121,633
2023-06-23	1.110	1.110	1.000	1.000	0.167	31,506
2023-06-22	0.990	1.130	0.990	1.130	0.188	1,446
2023-06-21	1.000	1.000	0.990	0.990	0.165	6,966
2023-06-20	0.980	1.010	0.980	1.010	0.168	69,564
2023-06-19	1.050	1.050	1.050	1.050	0.175	30,000
2023-06-16	1.100	1.100	1.100	1.100	0.183	60,000
2023-06-15	1.050	1.100	1.050	1.100	1.100	1,010
2023-06-14	1.050	1.100	1.050	1.100	1.100	1,010
2023-06-13	1.050	1.100	1.050	1.100	1.100	1,010
2023-06-12	1.050	1.100	1.050	1.100	0.183	6,060
2023-06-09	1.090	1.090	1.090	1.090	0.182	24,000
2023-06-08	1.090	1.090	1.090	1.090	1.090	150
2023-06-07	1.090	1.090	1.090	1.090	0.182	900
2023-06-06	1.090	1.090	1.090	1.090	1.090	10
2023-06-05	1.090	1.090	1.090	1.090	1.090	10
2023-06-02	1.090	1.090	1.090	1.090	0.182	60
2023-06-01	1.020	1.020	1.020	1.020	0.170	58,140
2023-05-31	1.020	1.020	1.020	1.020	0.170	14,610
2023-05-30	1.050	1.050	1.050	1.050	0.175	38,766
2023-05-29	1.090	1.090	1.090	1.090	0.182	5,460
2023-05-26	1.050	1.050	1.050	1.050	0.175	13,794
2023-05-25	1.000	1.080	1.000	1.080	1.080	2,260
2023-05-24	1.000	1.080	1.000	1.080	1.080	2,260
2023-05-23	1.000	1.080	1.000	1.080	1.080	2,260
2023-05-22	1.000	1.080	1.000	1.080	0.180	13,560
2023-05-19	1.000	1.000	1.000	1.000	0.167	5,340
2023-05-18	1.050	1.050	1.000	1.000	0.167	25,200
2023-05-17	1.050	1.050	1.050	1.050	1.050	20,011
2023-05-16	1.050	1.050	1.050	1.050	0.175	120,066
2023-05-15	1.050	1.050	1.050	1.050	1.050	100
2023-05-12	1.050	1.050	1.050	1.050	0.175	600
2023-05-11	1.050	1.050	1.050	1.050	0.175	600
2023-05-10	1.070	1.070	1.070	1.070	1.070	1,790
2023-05-09	1.070	1.070	1.070	1.070	0.178	10,740
2023-05-08	1.010	1.080	1.010	1.080	0.180	6,060
2023-05-05	1.010	1.080	1.010	1.080	1.080	410
2023-05-04	1.010	1.080	1.010	1.080	1.080	0
2023-05-03	1.010	1.080	1.010	1.080	1.080	410
2023-05-02	1.010	1.080	1.010	1.080	0.180	2,460
2023-04-28	0.950	1.100	0.950	1.100	0.183	72,006
2023-04-27	1.020	1.050	1.020	1.050	0.175	30,060
2023-04-26	1.050	1.050	1.050	1.050	0.175	4,650
2023-04-25	1.030	1.100	1.030	1.100	1.100	0
2023-04-24	1.030	1.100	1.030	1.100	0.183	3,060
2023-04-21	1.020	1.050	1.020	1.050	0.175	15,000
2023-04-20	1.080	1.100	1.080	1.100	0.183	90,108
2023-04-19	1.020	1.070	1.020	1.070	0.178	219,001
2023-04-18	1.070	1.070	1.070	1.070	0.178	36,342
2023-04-17	1.000	1.050	1.000	1.050	0.175	8,946
2023-04-14	1.000	1.050	1.000	1.050	1.050	15,715
2023-04-13	1.000	1.050	1.000	1.050	1.050	15,715
2023-04-12	1.000	1.050	1.000	1.050	1.050	15,715

← NewerPage 15 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.