Photocure historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 49.850 | 51.700 | 49.800 | 50.800 | 50.800 | 51,333 |
| 2024-08-22 | 50.700 | 50.700 | 48.950 | 49.250 | 49.250 | 37,507 |
| 2024-08-21 | 49.000 | 50.600 | 48.500 | 50.500 | 50.500 | 65,864 |
| 2024-08-20 | 49.050 | 49.150 | 48.500 | 48.800 | 48.800 | 59,778 |
| 2024-08-19 | 48.050 | 48.500 | 47.700 | 48.500 | 48.500 | 36,338 |
| 2024-08-16 | 48.900 | 49.000 | 47.800 | 48.050 | 48.050 | 25,696 |
| 2024-08-15 | 48.700 | 48.950 | 47.600 | 48.200 | 48.200 | 43,498 |
| 2024-08-14 | 49.800 | 49.950 | 48.600 | 48.700 | 48.700 | 57,300 |
| 2024-08-13 | 49.550 | 50.100 | 49.000 | 49.950 | 49.950 | 40,786 |
| 2024-08-12 | 48.000 | 49.700 | 48.000 | 49.450 | 49.450 | 26,677 |
| 2024-08-09 | 49.000 | 50.300 | 48.500 | 48.500 | 48.500 | 68,976 |
| 2024-08-08 | 50.300 | 50.700 | 48.800 | 48.800 | 48.800 | 226,877 |
| 2024-08-07 | 51.600 | 51.600 | 49.150 | 50.500 | 50.500 | 74,134 |
| 2024-08-06 | 51.000 | 52.800 | 49.800 | 50.100 | 50.100 | 51,474 |
| 2024-08-05 | 49.050 | 50.200 | 47.000 | 49.750 | 49.750 | 111,272 |
| 2024-08-02 | 54.100 | 54.100 | 51.600 | 51.600 | 51.600 | 71,807 |
| 2024-08-01 | 54.500 | 54.700 | 53.400 | 54.700 | 54.700 | 36,147 |
| 2024-07-31 | 55.500 | 55.900 | 55.000 | 55.300 | 55.300 | 18,181 |
| 2024-07-30 | 54.300 | 55.500 | 54.300 | 55.500 | 55.500 | 29,805 |
| 2024-07-29 | 53.900 | 54.600 | 53.500 | 54.500 | 54.500 | 21,470 |
| 2024-07-26 | 54.500 | 54.500 | 53.800 | 53.900 | 53.900 | 14,836 |
| 2024-07-25 | 54.200 | 54.800 | 53.500 | 54.500 | 54.500 | 34,199 |
| 2024-07-24 | 53.600 | 54.200 | 53.600 | 54.200 | 54.200 | 16,012 |
| 2024-07-23 | 54.800 | 54.800 | 53.300 | 53.900 | 53.900 | 29,284 |
| 2024-07-22 | 54.600 | 54.800 | 53.700 | 53.900 | 53.900 | 21,698 |
| 2024-07-19 | 56.000 | 56.000 | 54.500 | 55.100 | 55.100 | 31,679 |
| 2024-07-18 | 53.900 | 57.500 | 53.900 | 56.100 | 56.100 | 126,075 |
| 2024-07-17 | 53.900 | 55.000 | 53.500 | 53.500 | 53.500 | 48,021 |
| 2024-07-16 | 58.700 | 58.800 | 52.700 | 53.700 | 53.700 | 361,686 |
| 2024-07-15 | 58.700 | 59.000 | 58.100 | 58.600 | 58.600 | 29,391 |
| 2024-07-12 | 56.800 | 58.600 | 56.200 | 58.400 | 58.400 | 41,334 |
| 2024-07-11 | 57.500 | 57.500 | 56.200 | 56.800 | 56.800 | 34,817 |
| 2024-07-10 | 57.200 | 57.700 | 56.600 | 57.300 | 57.300 | 39,848 |
| 2024-07-09 | 58.100 | 58.200 | 57.200 | 57.200 | 57.200 | 22,905 |
| 2024-07-08 | 57.600 | 58.300 | 57.100 | 58.200 | 58.200 | 23,819 |
| 2024-07-05 | 58.000 | 59.000 | 57.600 | 57.600 | 57.600 | 29,843 |
| 2024-07-04 | 59.500 | 59.500 | 58.400 | 58.400 | 58.400 | 23,454 |
| 2024-07-03 | 58.600 | 59.600 | 58.600 | 59.600 | 59.600 | 18,860 |
| 2024-07-02 | 59.700 | 59.800 | 58.100 | 59.400 | 59.400 | 46,414 |
| 2024-07-01 | 59.500 | 59.900 | 59.200 | 59.900 | 59.900 | 20,071 |
| 2024-06-28 | 60.500 | 60.500 | 59.000 | 59.100 | 59.100 | 52,882 |
| 2024-06-27 | 60.000 | 60.700 | 59.000 | 60.300 | 60.300 | 74,089 |
| 2024-06-26 | 60.200 | 61.000 | 59.800 | 60.000 | 60.000 | 30,295 |
| 2024-06-25 | 60.700 | 61.300 | 60.100 | 60.700 | 60.700 | 32,801 |
| 2024-06-24 | 61.200 | 61.700 | 60.400 | 61.600 | 61.600 | 64,392 |
| 2024-06-21 | 61.500 | 62.500 | 61.500 | 61.500 | 61.500 | 18,351 |
| 2024-06-20 | 64.200 | 64.200 | 61.500 | 62.000 | 62.000 | 41,426 |
| 2024-06-19 | 63.600 | 64.300 | 63.300 | 63.300 | 63.300 | 25,606 |
| 2024-06-18 | 65.000 | 65.700 | 64.200 | 64.200 | 64.200 | 19,570 |
| 2024-06-17 | 64.600 | 65.500 | 63.700 | 65.000 | 65.000 | 45,652 |
| 2024-06-14 | 64.600 | 64.600 | 62.100 | 64.600 | 64.600 | 68,136 |
| 2024-06-13 | 63.100 | 64.100 | 62.800 | 63.100 | 63.100 | 72,404 |
| 2024-06-12 | 64.000 | 64.400 | 63.100 | 64.000 | 64.000 | 38,137 |
| 2024-06-11 | 65.400 | 66.000 | 64.000 | 64.500 | 64.500 | 54,012 |
| 2024-06-10 | 65.900 | 66.200 | 65.200 | 65.300 | 65.300 | 11,364 |
| 2024-06-07 | 65.600 | 66.700 | 64.500 | 65.900 | 65.900 | 42,334 |
| 2024-06-06 | 65.900 | 67.400 | 65.600 | 65.600 | 65.600 | 21,542 |
| 2024-06-05 | 67.500 | 67.500 | 65.800 | 65.900 | 65.900 | 43,655 |
| 2024-06-04 | 67.200 | 69.000 | 66.700 | 67.300 | 67.300 | 116,243 |
| 2024-06-03 | 66.400 | 66.900 | 64.400 | 66.500 | 66.500 | 94,270 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.