Photonike Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.962	0.962	0.962	0.962	0.160	2,100
2022-08-10	1.050	1.050	1.050	1.050	0.175	4,380
2022-08-09	1.050	1.050	1.050	1.050	0.175	3,420
2022-08-05	1.100	1.100	1.100	1.100	0.183	120
2022-08-04	1.100	1.100	1.100	1.100	0.183	8,088
2022-08-03	0.962	1.100	0.962	1.100	0.183	3,660
2022-08-02	1.120	1.120	1.110	1.110	0.185	1,386
2022-08-01	1.100	1.100	1.100	1.100	0.183	18,000
2022-07-29	1.100	1.100	1.100	1.100	0.183	85,164
2022-07-28	1.095	1.100	1.095	1.100	0.183	125,305
2022-07-27	1.095	1.095	1.095	1.095	0.183	42,096
2022-07-26	1.050	1.095	1.050	1.095	0.183	121,981
2022-07-25	1.095	1.095	1.090	1.090	0.182	3,600
2022-07-22	1.095	1.095	1.095	1.095	0.183	78,000
2022-07-21	1.040	1.040	1.040	1.040	0.173	71,256
2022-07-20	1.000	1.000	1.000	1.000	0.167	1,200
2022-07-19	0.988	0.988	0.988	0.988	0.165	2,784
2022-07-18	0.940	0.940	0.940	0.940	0.157	6,216
2022-07-15	0.820	0.820	0.820	0.820	0.137	143,251
2022-07-14	0.870	0.870	0.820	0.820	0.137	48,000
2022-07-13	0.860	0.860	0.860	0.860	0.143	18,000
2022-07-12	0.860	0.860	0.860	0.860	0.143	45,000
2022-07-11	0.850	0.850	0.850	0.850	0.142	18,000
2022-07-08	0.860	0.860	0.860	0.860	0.143	18,000
2022-07-07	0.850	0.850	0.850	0.850	0.142	18,000
2022-07-06	0.840	0.840	0.840	0.840	0.140	33,270
2022-07-05	0.840	0.840	0.840	0.840	0.140	7,500
2022-07-04	0.840	0.840	0.840	0.840	0.140	25,350
2022-07-01	0.890	0.890	0.880	0.880	0.147	37,542
2022-06-30	0.900	0.900	0.900	0.900	0.150	19,500
2022-06-29	0.890	0.900	0.890	0.900	0.150	10,530
2022-06-28	0.940	0.940	0.940	0.940	0.157	120
2022-06-24	0.902	0.902	0.902	0.902	0.150	900
2022-06-23	0.940	0.940	0.902	0.902	0.150	4,752
2022-06-22	0.938	0.938	0.938	0.938	0.156	6,396
2022-06-21	0.902	0.938	0.902	0.938	0.156	17,376
2022-06-20	0.910	0.910	0.910	0.910	0.152	7,332
2022-06-17	0.932	0.932	0.920	0.920	0.153	35,928
2022-06-16	0.940	0.940	0.940	0.940	0.157	2,190
2022-06-14	0.930	0.932	0.930	0.932	0.155	13,536
2022-06-13	0.960	0.960	0.950	0.950	0.158	10,380
2022-06-10	0.960	0.960	0.960	0.960	0.160	40,542
2022-06-09	0.990	0.990	0.990	0.990	0.165	31,782
2022-06-08	1.020	1.020	1.020	1.020	0.170	6,120
2022-06-07	1.020	1.020	1.020	1.020	0.170	3,786
2022-06-06	1.085	1.085	1.085	1.085	0.181	60
2022-06-03	0.970	0.970	0.970	0.970	0.162	10,200
2022-06-02	1.100	1.100	1.000	1.000	0.167	18,318
2022-06-01	1.100	1.100	1.020	1.020	0.170	2,994
2022-05-31	1.100	1.100	1.100	1.100	0.183	40,704
2022-05-30	1.050	1.050	1.050	1.050	0.175	3,000
2022-05-27	1.000	1.000	1.000	1.000	0.167	15,000
2022-05-26	1.000	1.000	1.000	1.000	0.167	25,182
2022-05-24	1.000	1.000	1.000	1.000	0.167	133,183
2022-05-23	1.000	1.000	1.000	1.000	0.167	26,106
2022-05-19	1.000	1.000	1.000	1.000	0.167	558
2022-05-18	0.990	1.000	0.990	1.000	0.167	3,000
2022-05-16	0.990	0.990	0.990	0.990	0.165	12,600
2022-05-13	0.980	0.980	0.980	0.980	0.163	3,786
2022-05-12	0.950	0.950	0.950	0.950	0.158	34,302

← NewerPage 18 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.