Photonike Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.000	1.050	1.000	1.050	0.175	94,290
2023-04-06	1.010	1.010	1.010	1.010	0.168	67,980
2023-04-05	1.050	1.050	1.050	1.050	0.175	2,970
2023-04-04	1.060	1.090	1.060	1.090	1.090	0
2023-04-03	1.060	1.090	1.060	1.090	0.182	60,660
2023-03-31	1.145	1.145	1.145	1.145	0.191	2,064
2023-03-30	1.065	1.065	1.065	1.065	0.178	11,700
2023-03-27	1.100	1.150	1.100	1.150	0.192	74,562
2023-03-17	1.180	1.180	1.180	1.180	0.197	30
2023-03-16	1.100	1.180	1.100	1.180	0.197	654
2023-03-15	1.120	1.180	1.120	1.180	0.197	654
2023-03-14	1.180	1.180	1.180	1.180	0.197	660
2023-03-13	1.140	1.180	1.140	1.180	0.197	5,754
2023-03-09	1.150	1.180	1.150	1.180	0.197	882
2023-03-08	1.150	1.150	1.150	1.150	0.192	15,000
2023-03-07	1.170	1.170	1.170	1.170	0.195	5,124
2023-03-06	1.180	1.180	1.180	1.180	0.197	4,920
2023-03-01	1.180	1.180	1.180	1.180	0.197	1,200
2023-02-24	1.150	1.160	1.150	1.160	0.193	22,914
2023-02-23	1.160	1.160	1.160	1.160	0.193	2,586
2023-02-20	1.140	1.180	1.140	1.180	0.197	354
2023-02-16	1.150	1.185	1.150	1.185	0.198	555,032
2023-02-10	1.180	1.180	1.180	1.180	0.197	1,962
2023-02-09	1.150	1.180	1.150	1.180	0.197	10,200
2023-02-08	1.130	1.130	1.130	1.130	0.188	2,400
2023-02-07	1.100	1.160	1.100	1.160	0.193	47,694
2023-02-06	1.170	1.190	1.170	1.190	0.198	3,606
2023-02-03	1.190	1.190	1.190	1.190	0.198	54
2023-02-02	1.150	1.150	1.150	1.150	0.192	12,000
2023-02-01	1.195	1.200	1.195	1.200	0.200	13,020
2023-01-31	1.240	1.240	1.240	1.240	0.207	1,200
2023-01-30	1.240	1.240	1.240	1.240	0.207	6,000
2023-01-27	1.240	1.240	1.240	1.240	0.207	486
2023-01-26	1.240	1.240	1.240	1.240	0.207	120
2023-01-25	1.240	1.240	1.240	1.240	0.207	3,000
2023-01-19	1.240	1.240	1.240	1.240	0.207	48
2023-01-18	1.170	1.170	1.170	1.170	0.195	9,042
2023-01-17	1.130	1.130	1.130	1.130	0.188	4,200
2023-01-16	1.100	1.150	1.100	1.150	0.192	120,000
2023-01-12	1.250	1.250	1.250	1.250	0.208	2,358
2023-01-10	1.250	1.250	1.250	1.250	0.208	1,200
2023-01-09	1.100	1.250	1.100	1.250	0.208	65,892
2023-01-06	1.180	1.240	1.180	1.240	0.207	6,798
2023-01-04	1.250	1.250	1.250	1.250	0.208	126
2023-01-03	1.275	1.275	1.275	1.275	0.213	6
2023-01-02	1.200	1.275	1.200	1.275	0.213	19,500
2022-12-30	1.280	1.280	1.150	1.150	0.192	26,850
2022-12-27	1.275	1.280	1.275	1.280	0.213	3,120
2022-12-20	1.275	1.275	1.275	1.275	0.213	60
2022-12-19	1.150	1.150	1.150	1.150	0.192	16,338
2022-12-16	1.250	1.250	1.250	1.250	0.208	7,500
2022-12-15	1.200	1.200	1.200	1.200	0.200	21,354
2022-12-14	1.300	1.300	1.200	1.200	0.200	14,340
2022-12-13	1.320	1.320	1.320	1.320	0.220	6,000
2022-12-12	1.340	1.340	1.340	1.340	0.223	6,000
2022-12-09	1.250	1.250	1.250	1.250	0.208	780
2022-12-08	1.250	1.250	1.250	1.250	0.208	480
2022-12-07	1.180	1.300	1.180	1.300	0.217	9,048
2022-12-06	1.175	1.200	1.175	1.200	0.200	25,614
2022-12-05	1.175	1.175	1.175	1.175	0.196	3,000

← NewerPage 16 of 21 · 1,211 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.