Photonike Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.260	1.260	1.260	1.260	0.210	2,700
2022-01-21	1.260	1.260	1.260	1.260	0.210	16,038
2022-01-20	1.190	1.260	1.190	1.260	0.210	42,240
2022-01-19	1.090	1.190	1.090	1.190	0.198	85,236
2022-01-18	1.070	1.070	1.070	1.070	0.178	7,800
2022-01-17	1.060	1.060	1.060	1.060	0.177	4,320
2022-01-14	1.050	1.090	1.050	1.090	0.182	25,494
2022-01-13	1.040	1.040	1.040	1.040	0.173	9,840
2022-01-12	1.070	1.070	1.070	1.070	0.178	750
2022-01-11	1.090	1.090	1.010	1.010	0.168	84,570
2022-01-10	1.090	1.090	1.090	1.090	0.182	3,600
2022-01-07	1.010	1.010	1.010	1.010	0.168	172,315
2022-01-05	1.010	1.010	1.010	1.010	0.168	59,520
2022-01-04	1.020	1.020	1.020	1.020	0.170	157,201
2022-01-03	1.010	1.100	1.010	1.100	0.183	97,500
2021-12-31	1.000	1.000	1.000	1.000	0.167	78,000
2021-12-30	1.000	1.000	1.000	1.000	0.167	30,240
2021-12-29	1.000	1.010	1.000	1.010	0.168	63,864
2021-12-28	1.010	1.010	1.000	1.000	0.167	82,800
2021-12-27	1.000	1.000	1.000	1.000	0.167	73,656
2021-12-24	1.000	1.000	1.000	1.000	0.167	8,100
2021-12-23	1.030	1.030	1.000	1.000	0.167	13,302
2021-12-22	0.945	1.030	0.945	1.030	0.172	18,018
2021-12-21	0.940	0.945	0.940	0.945	0.158	12,426
2021-12-20	1.030	1.030	1.030	1.030	0.172	8,400
2021-12-17	1.060	1.060	1.010	1.010	0.168	91,434
2021-12-16	1.100	1.100	1.090	1.090	0.182	14,166
2021-12-15	1.100	1.100	1.100	1.100	0.183	42,144
2021-12-14	1.060	1.060	1.060	1.060	0.177	45,120
2021-12-13	0.960	0.985	0.960	0.985	0.164	21,660
2021-12-10	0.940	0.955	0.940	0.955	0.159	4,500
2021-12-09	0.930	0.930	0.930	0.930	0.155	15,762
2021-12-08	0.900	0.900	0.900	0.900	0.150	360,823
2021-12-07	1.060	1.060	1.060	1.060	0.177	21,036
2021-12-06	0.970	1.010	0.970	1.010	0.168	59,034
2021-12-03	0.805	0.805	0.805	0.805	0.134	403,676
2021-12-02	0.970	0.970	0.970	0.970	0.162	176,401
2021-12-01	1.020	1.020	1.010	1.010	0.168	153,031
2021-11-30	1.040	1.060	1.040	1.060	0.177	69,024
2021-11-29	1.110	1.110	1.110	1.110	0.185	30,330
2021-11-26	1.140	1.140	1.140	1.140	0.190	50,412
2021-11-25	1.240	1.240	1.240	1.240	0.207	6,000
2021-11-24	1.240	1.240	1.240	1.240	0.207	3,954
2021-11-23	1.250	1.250	1.250	1.250	0.208	29,220
2021-11-22	1.280	1.280	1.200	1.200	0.200	33,000
2021-11-19	1.320	1.320	1.320	1.320	0.220	187,081
2021-11-18	1.250	1.250	1.200	1.200	0.200	123,781
2021-11-17	1.150	1.150	1.150	1.150	0.192	15,432
2021-11-16	1.150	1.150	1.150	1.150	0.192	20,544
2021-11-15	1.150	1.150	1.150	1.150	0.192	22,920
2021-11-12	1.130	1.130	1.130	1.130	0.188	160,393
2021-11-11	1.230	1.230	1.230	1.230	0.205	12,144
2021-11-10	1.130	1.130	1.130	1.130	0.188	59,586
2021-11-09	1.140	1.140	1.130	1.130	0.188	28,170
2021-11-08	1.150	1.150	1.130	1.130	0.188	49,200
2021-11-05	1.160	1.160	1.160	1.160	0.193	64,722
2021-11-04	1.160	1.170	1.160	1.170	0.195	154,483
2021-11-03	1.170	1.170	1.170	1.170	0.195	69,822
2021-11-02	1.250	1.250	1.170	1.170	0.195	205,537
2021-11-01	1.260	1.260	1.250	1.250	0.208	127,327

← NewerPage 20 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.