Photocure historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 63.000 | 65.900 | 62.800 | 65.600 | 65.600 | 61,986 |
| 2024-05-30 | 62.300 | 63.800 | 61.800 | 63.000 | 63.000 | 44,131 |
| 2024-05-29 | 63.700 | 64.600 | 62.400 | 62.400 | 62.400 | 87,491 |
| 2024-05-28 | 60.500 | 64.100 | 60.500 | 63.700 | 63.700 | 65,579 |
| 2024-05-27 | 59.700 | 61.600 | 59.100 | 61.600 | 61.600 | 80,925 |
| 2024-05-24 | 57.600 | 59.800 | 57.400 | 59.600 | 59.600 | 64,508 |
| 2024-05-23 | 58.100 | 58.900 | 57.600 | 57.900 | 57.900 | 179,438 |
| 2024-05-22 | 59.400 | 59.400 | 57.500 | 57.900 | 57.900 | 196,405 |
| 2024-05-21 | 60.000 | 60.400 | 59.100 | 59.200 | 59.200 | 109,661 |
| 2024-05-16 | 61.900 | 61.900 | 59.500 | 60.000 | 60.000 | 64,731 |
| 2024-05-15 | 62.800 | 62.800 | 59.600 | 60.200 | 60.200 | 114,337 |
| 2024-05-14 | 61.000 | 63.100 | 60.300 | 62.800 | 62.800 | 141,977 |
| 2024-05-13 | 59.900 | 63.000 | 59.900 | 60.500 | 60.500 | 204,654 |
| 2024-05-10 | 59.600 | 59.600 | 56.800 | 57.800 | 57.800 | 91,227 |
| 2024-05-08 | 56.200 | 59.400 | 56.200 | 59.000 | 59.000 | 71,396 |
| 2024-05-07 | 55.700 | 57.600 | 55.700 | 56.900 | 56.900 | 26,509 |
| 2024-05-06 | 54.600 | 56.700 | 54.600 | 56.500 | 56.500 | 44,701 |
| 2024-05-03 | 54.200 | 55.700 | 54.200 | 55.500 | 55.500 | 45,280 |
| 2024-05-02 | 55.400 | 56.000 | 54.100 | 54.400 | 54.400 | 31,386 |
| 2024-04-30 | 56.700 | 57.000 | 55.300 | 55.300 | 55.300 | 33,948 |
| 2024-04-29 | 56.800 | 57.000 | 55.200 | 56.700 | 56.700 | 51,658 |
| 2024-04-26 | 54.900 | 56.800 | 54.300 | 55.400 | 55.400 | 90,877 |
| 2024-04-25 | 53.600 | 54.900 | 52.300 | 54.400 | 54.400 | 67,974 |
| 2024-04-24 | 53.500 | 54.400 | 53.500 | 54.400 | 54.400 | 31,818 |
| 2024-04-23 | 54.400 | 54.400 | 53.200 | 53.900 | 53.900 | 22,134 |
| 2024-04-22 | 54.800 | 55.200 | 54.300 | 54.400 | 54.400 | 25,552 |
| 2024-04-19 | 53.200 | 55.000 | 52.700 | 54.800 | 54.800 | 39,437 |
| 2024-04-18 | 53.800 | 54.200 | 53.500 | 53.900 | 53.900 | 18,198 |
| 2024-04-17 | 54.400 | 55.500 | 53.600 | 53.800 | 53.800 | 46,834 |
| 2024-04-16 | 55.200 | 55.200 | 54.400 | 54.800 | 54.800 | 42,994 |
| 2024-04-15 | 57.000 | 57.000 | 55.600 | 55.900 | 55.900 | 31,545 |
| 2024-04-12 | 58.300 | 58.500 | 56.500 | 57.100 | 57.100 | 37,545 |
| 2024-04-11 | 58.400 | 59.000 | 57.100 | 57.800 | 57.800 | 35,116 |
| 2024-04-10 | 58.900 | 59.300 | 57.600 | 57.600 | 57.600 | 43,264 |
| 2024-04-09 | 58.200 | 58.700 | 56.800 | 58.600 | 58.600 | 46,563 |
| 2024-04-08 | 57.400 | 58.200 | 57.200 | 58.200 | 58.200 | 26,968 |
| 2024-04-05 | 57.200 | 57.900 | 56.500 | 57.600 | 57.600 | 34,954 |
| 2024-04-04 | 55.800 | 56.900 | 55.000 | 56.900 | 56.900 | 35,955 |
| 2024-04-03 | 53.700 | 55.400 | 53.400 | 55.200 | 55.200 | 146,192 |
| 2024-04-02 | 55.900 | 55.900 | 53.600 | 53.600 | 53.600 | 118,238 |
| 2024-03-27 | 56.100 | 56.100 | 54.500 | 55.000 | 55.000 | 40,039 |
| 2024-03-26 | 56.200 | 56.800 | 55.400 | 55.500 | 55.500 | 56,614 |
| 2024-03-25 | 58.400 | 58.400 | 56.300 | 56.400 | 56.400 | 22,006 |
| 2024-03-22 | 58.900 | 58.900 | 57.400 | 57.500 | 57.500 | 23,592 |
| 2024-03-21 | 59.300 | 59.500 | 57.500 | 57.600 | 57.600 | 66,377 |
| 2024-03-20 | 57.000 | 59.300 | 57.000 | 58.800 | 58.800 | 130,706 |
| 2024-03-19 | 62.300 | 62.300 | 57.300 | 57.300 | 57.300 | 130,064 |
| 2024-03-18 | 60.300 | 66.000 | 59.000 | 62.000 | 62.000 | 358,138 |
| 2024-03-15 | 59.800 | 61.600 | 59.000 | 59.800 | 59.800 | 147,221 |
| 2024-03-14 | 56.300 | 59.600 | 55.800 | 59.000 | 59.000 | 165,804 |
| 2024-03-13 | 54.500 | 56.900 | 53.900 | 56.300 | 56.300 | 83,707 |
| 2024-03-12 | 54.000 | 55.400 | 54.000 | 54.200 | 54.200 | 35,951 |
| 2024-03-11 | 54.000 | 55.600 | 53.900 | 54.000 | 54.000 | 50,156 |
| 2024-03-08 | 53.400 | 54.600 | 52.500 | 54.000 | 54.000 | 143,723 |
| 2024-03-07 | 56.000 | 56.200 | 53.100 | 53.100 | 53.100 | 317,582 |
| 2024-03-06 | 57.800 | 57.800 | 57.000 | 57.500 | 57.500 | 27,590 |
| 2024-03-05 | 56.100 | 57.700 | 55.800 | 57.300 | 57.300 | 36,288 |
| 2024-03-04 | 57.000 | 58.300 | 56.400 | 56.600 | 56.600 | 68,114 |
| 2024-03-01 | 56.100 | 57.700 | 55.700 | 57.700 | 57.700 | 116,497 |
| 2024-02-29 | 54.000 | 56.400 | 53.800 | 56.000 | 56.000 | 178,467 |
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.