Photonike Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	1.175	1.175	1.175	1.175	0.196	16,860
2022-12-01	1.195	1.195	1.190	1.190	0.198	18,000
2022-11-30	1.150	1.150	1.150	1.150	0.192	13,020
2022-11-25	1.300	1.300	1.300	1.300	0.217	62,220
2022-11-23	1.320	1.320	1.320	1.320	0.220	168
2022-11-22	1.130	1.130	1.130	1.130	0.188	32,940
2022-11-21	1.120	1.120	1.120	1.120	0.187	17,340
2022-11-18	1.280	1.280	1.280	1.280	0.213	60
2022-11-17	1.200	1.200	1.200	1.200	0.200	154,651
2022-11-16	1.200	1.200	1.200	1.200	0.200	64,356
2022-11-15	1.310	1.310	1.310	1.310	0.218	3,000
2022-11-14	1.340	1.340	1.310	1.310	0.218	33,960
2022-11-11	1.300	1.300	1.300	1.300	0.217	16,140
2022-11-10	1.300	1.300	1.300	1.300	0.217	6,000
2022-11-09	1.250	1.300	1.250	1.300	0.217	16,164
2022-11-08	1.300	1.300	1.300	1.300	0.217	1,500
2022-11-07	1.320	1.380	1.320	1.380	0.230	12,252
2022-11-04	1.370	1.380	1.370	1.380	0.230	72,726
2022-11-03	1.370	1.370	1.350	1.350	0.225	126,001
2022-11-02	1.360	1.360	1.360	1.360	0.227	24,000
2022-10-31	1.360	1.380	1.360	1.380	0.230	4,458
2022-10-27	1.390	1.390	1.390	1.390	0.232	1,800
2022-10-26	1.350	1.350	1.350	1.350	0.225	1,800
2022-10-25	1.360	1.360	1.360	1.360	0.227	4,380
2022-10-24	1.395	1.395	1.395	1.395	0.233	48
2022-10-21	1.390	1.390	1.390	1.390	0.232	48
2022-10-20	1.320	1.320	1.320	1.320	0.220	31,194
2022-10-19	1.300	1.320	1.300	1.320	0.220	4,020
2022-10-18	1.320	1.320	1.320	1.320	0.220	900
2022-10-17	1.300	1.390	1.300	1.390	0.232	10,560
2022-10-12	1.420	1.420	1.420	1.420	0.237	60
2022-10-11	1.420	1.420	1.420	1.420	0.237	54
2022-10-06	1.440	1.440	1.440	1.440	0.240	60
2022-10-05	1.450	1.450	1.310	1.310	0.218	35,466
2022-10-04	1.300	1.300	1.300	1.300	0.217	3,000
2022-10-03	1.300	1.300	1.300	1.300	0.217	5,586
2022-09-30	1.300	1.300	1.300	1.300	0.217	10,974
2022-09-28	1.245	1.300	1.245	1.300	0.217	12,360
2022-09-27	1.300	1.300	1.260	1.260	0.210	12,492
2022-09-26	1.320	1.320	1.320	1.320	0.220	11,820
2022-09-23	1.480	1.480	1.410	1.410	0.235	12,126
2022-09-22	1.350	1.400	1.350	1.400	0.233	22,350
2022-09-21	1.460	1.460	1.460	1.460	0.243	2,400
2022-09-20	1.340	1.380	1.340	1.380	0.230	13,950
2022-09-19	1.360	1.360	1.360	1.360	0.227	121,981
2022-09-13	1.590	1.590	1.520	1.520	0.253	42,600
2022-09-12	1.700	1.700	1.650	1.650	0.275	32,772
2022-09-09	1.755	1.755	1.730	1.730	0.288	65,658
2022-09-08	1.800	1.800	1.800	1.800	0.300	128,107
2022-09-07	1.600	1.600	1.600	1.600	0.267	102,756
2022-09-05	1.200	1.200	1.200	1.200	0.200	54,054
2022-09-02	1.050	1.050	1.050	1.050	0.175	7,200
2022-09-01	1.020	1.030	1.020	1.030	0.172	33,030
2022-08-30	1.020	1.020	1.020	1.020	0.170	60
2022-08-29	1.020	1.020	0.970	0.970	0.162	5,100
2022-08-23	1.030	1.030	1.030	1.030	0.172	300
2022-08-22	1.030	1.030	1.030	1.030	0.172	12,000
2022-08-18	0.968	1.040	0.968	1.040	0.173	3,510
2022-08-15	0.964	1.100	0.964	1.100	0.183	13,200
2022-08-12	1.100	1.100	0.964	0.964	0.161	3,708

← NewerPage 17 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.