Photonike Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.000	1.000	1.000	1.000	0.167	3,180
2022-05-10	1.010	1.010	1.010	1.010	0.168	22,470
2022-05-09	1.045	1.045	1.020	1.020	0.170	41,214
2022-05-06	1.130	1.130	1.130	1.130	0.188	600
2022-05-05	1.040	1.040	1.040	1.040	0.173	120
2022-05-04	1.030	1.030	1.030	1.030	0.172	5,064
2022-05-03	1.040	1.040	1.040	1.040	0.173	6,000
2022-04-27	1.150	1.150	1.150	1.150	0.192	6,900
2022-04-26	1.060	1.060	1.060	1.060	0.177	16,092
2022-04-25	1.150	1.150	1.150	1.150	0.192	7,650
2022-04-22	1.050	1.150	1.050	1.150	0.192	218,419
2022-04-21	1.150	1.150	1.150	1.150	0.192	32,646
2022-04-20	1.150	1.150	1.150	1.150	0.192	9,000
2022-04-19	1.120	1.130	1.120	1.130	0.188	43,302
2022-04-13	1.080	1.120	1.080	1.120	0.187	52,620
2022-04-12	1.080	1.080	1.080	1.080	0.180	5,760
2022-04-11	1.040	1.040	1.040	1.040	0.173	7,980
2022-04-08	1.080	1.080	1.080	1.080	0.180	600
2022-04-05	1.080	1.080	1.080	1.080	0.180	6,000
2022-04-04	1.030	1.030	1.030	1.030	0.172	450
2022-03-31	1.100	1.100	1.100	1.100	0.183	5,400
2022-03-30	1.020	1.110	1.020	1.110	0.185	15,240
2022-03-28	1.120	1.120	1.120	1.120	0.187	4,368
2022-03-25	1.010	1.020	1.010	1.020	0.170	398,282
2022-03-24	1.150	1.150	1.060	1.060	0.177	1,860
2022-03-22	1.180	1.180	1.180	1.180	0.197	312
2022-03-21	1.100	1.140	1.100	1.140	0.190	14,688
2022-03-18	1.080	1.080	1.080	1.080	0.180	2,700
2022-03-17	1.080	1.080	1.080	1.080	0.180	87,900
2022-03-15	1.020	1.080	1.020	1.080	0.180	1,170
2022-03-14	1.020	1.020	1.020	1.020	0.170	2,310
2022-03-10	1.000	1.100	1.000	1.100	0.183	5,076
2022-03-09	1.020	1.020	1.020	1.020	0.170	1,500
2022-03-08	1.050	1.050	1.050	1.050	0.175	2,406
2022-03-04	1.090	1.090	1.090	1.090	0.182	4,806
2022-03-03	1.140	1.140	1.130	1.130	0.188	810
2022-03-02	0.980	0.980	0.980	0.980	0.163	648
2022-03-01	0.980	0.980	0.980	0.980	0.163	17,010
2022-02-28	1.000	1.000	0.980	0.980	0.163	51,558
2022-02-25	1.000	1.100	1.000	1.100	0.183	6,006
2022-02-24	1.000	1.000	1.000	1.000	0.167	7,428
2022-02-23	1.140	1.140	1.140	1.140	0.190	12,384
2022-02-22	0.980	0.980	0.980	0.980	0.163	91,830
2022-02-21	0.965	0.965	0.965	0.965	0.161	15,600
2022-02-18	0.965	0.965	0.965	0.965	0.161	1,500
2022-02-17	0.945	0.945	0.945	0.945	0.158	196,351
2022-02-16	0.945	0.945	0.945	0.945	0.158	96,000
2022-02-15	1.200	1.200	1.150	1.150	0.192	3,396
2022-02-14	1.250	1.250	1.200	1.200	0.200	4,836
2022-02-11	1.280	1.280	1.280	1.280	0.213	60
2022-02-10	1.300	1.300	1.300	1.300	0.217	3,690
2022-02-09	1.300	1.300	1.300	1.300	0.217	6,666
2022-02-08	1.300	1.300	1.300	1.300	0.217	3,930
2022-02-07	1.280	1.280	1.280	1.280	0.213	9,750
2022-02-04	1.290	1.290	1.290	1.290	0.215	1,020
2022-02-01	1.300	1.300	1.200	1.200	0.200	12,870
2022-01-31	1.200	1.200	1.200	1.200	0.200	24,546
2022-01-28	1.200	1.200	1.200	1.200	0.200	31,800
2022-01-27	1.260	1.260	1.260	1.260	0.210	47,280
2022-01-26	1.260	1.260	1.260	1.260	0.210	8,172

← NewerPage 19 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.