Photocure historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 53.200 | 54.300 | 53.200 | 54.300 | 54.300 | 66,762 |
| 2024-02-27 | 53.400 | 54.000 | 53.000 | 53.500 | 53.500 | 52,639 |
| 2024-02-26 | 55.300 | 55.300 | 52.000 | 54.000 | 54.000 | 125,425 |
| 2024-02-23 | 55.600 | 55.800 | 53.200 | 54.600 | 54.600 | 133,786 |
| 2024-02-22 | 56.300 | 57.600 | 54.100 | 55.600 | 55.600 | 186,538 |
| 2024-02-21 | 63.200 | 64.100 | 55.800 | 56.000 | 56.000 | 396,381 |
| 2024-02-20 | 59.500 | 60.900 | 59.000 | 60.100 | 60.100 | 63,705 |
| 2024-02-19 | 58.600 | 59.800 | 57.600 | 59.800 | 59.800 | 90,205 |
| 2024-02-16 | 59.600 | 59.900 | 58.100 | 58.200 | 58.200 | 81,216 |
| 2024-02-15 | 60.000 | 60.200 | 59.200 | 59.200 | 59.200 | 58,918 |
| 2024-02-14 | 59.700 | 60.500 | 59.400 | 60.000 | 60.000 | 57,453 |
| 2024-02-13 | 61.000 | 61.700 | 59.000 | 59.600 | 59.600 | 50,980 |
| 2024-02-12 | 61.200 | 62.700 | 61.000 | 61.500 | 61.500 | 53,953 |
| 2024-02-09 | 61.000 | 62.000 | 60.800 | 61.700 | 61.700 | 32,674 |
| 2024-02-08 | 61.800 | 62.000 | 60.800 | 61.500 | 61.500 | 34,234 |
| 2024-02-07 | 61.200 | 62.200 | 60.600 | 61.400 | 61.400 | 62,113 |
| 2024-02-06 | 63.000 | 63.400 | 60.900 | 61.200 | 61.200 | 114,864 |
| 2024-02-05 | 64.200 | 65.000 | 62.800 | 63.400 | 63.400 | 58,793 |
| 2024-02-02 | 65.400 | 65.400 | 64.200 | 64.700 | 64.700 | 38,180 |
| 2024-02-01 | 65.200 | 66.200 | 64.900 | 65.400 | 65.400 | 30,524 |
| 2024-01-31 | 66.100 | 66.100 | 64.300 | 65.200 | 65.200 | 30,772 |
| 2024-01-30 | 67.000 | 67.900 | 65.600 | 65.700 | 65.700 | 33,547 |
| 2024-01-29 | 68.000 | 68.300 | 66.100 | 67.900 | 67.900 | 41,401 |
| 2024-01-26 | 65.000 | 67.200 | 64.600 | 67.100 | 67.100 | 47,656 |
| 2024-01-25 | 65.500 | 66.600 | 65.000 | 65.400 | 65.400 | 51,567 |
| 2024-01-24 | 69.400 | 69.400 | 66.800 | 66.800 | 66.800 | 45,150 |
| 2024-01-23 | 69.200 | 69.800 | 68.300 | 69.000 | 69.000 | 40,733 |
| 2024-01-22 | 68.100 | 69.700 | 67.400 | 68.800 | 68.800 | 52,294 |
| 2024-01-19 | 67.200 | 68.800 | 66.800 | 68.000 | 68.000 | 44,670 |
| 2024-01-18 | 66.200 | 68.300 | 66.000 | 67.600 | 67.600 | 65,403 |
| 2024-01-17 | 65.600 | 66.000 | 64.000 | 65.800 | 65.800 | 43,810 |
| 2024-01-16 | 66.400 | 66.800 | 65.400 | 65.600 | 65.600 | 34,027 |
| 2024-01-15 | 66.100 | 67.000 | 65.400 | 66.100 | 66.100 | 44,312 |
| 2024-01-12 | 66.000 | 67.100 | 64.900 | 66.600 | 66.600 | 93,504 |
| 2024-01-11 | 69.000 | 70.100 | 66.000 | 66.000 | 66.000 | 108,569 |
| 2024-01-10 | 71.500 | 71.900 | 69.300 | 69.300 | 69.300 | 73,220 |
| 2024-01-09 | 67.400 | 71.700 | 66.600 | 70.900 | 70.900 | 198,363 |
| 2024-01-08 | 64.100 | 65.600 | 62.400 | 65.500 | 65.500 | 65,298 |
| 2024-01-05 | 65.500 | 65.700 | 63.600 | 64.500 | 64.500 | 49,591 |
| 2024-01-04 | 66.600 | 67.000 | 65.100 | 65.300 | 65.300 | 59,684 |
| 2024-01-03 | 67.900 | 67.900 | 65.000 | 65.900 | 65.900 | 68,393 |
| 2024-01-02 | 67.500 | 69.900 | 67.500 | 68.000 | 68.000 | 72,208 |
| 2023-12-29 | 67.000 | 67.500 | 65.600 | 67.400 | 67.400 | 48,088 |
| 2023-12-28 | 67.800 | 67.800 | 65.500 | 66.600 | 66.600 | 38,069 |
| 2023-12-27 | 66.200 | 68.200 | 66.200 | 67.000 | 67.000 | 79,582 |
| 2023-12-22 | 67.800 | 68.800 | 66.000 | 66.600 | 66.600 | 94,635 |
| 2023-12-21 | 65.700 | 68.100 | 65.400 | 67.800 | 67.800 | 64,059 |
| 2023-12-20 | 64.700 | 65.900 | 64.300 | 65.600 | 65.600 | 63,803 |
| 2023-12-19 | 66.300 | 66.500 | 64.100 | 64.800 | 64.800 | 91,385 |
| 2023-12-18 | 68.500 | 69.000 | 65.500 | 66.200 | 66.200 | 150,910 |
| 2023-12-15 | 65.100 | 69.000 | 64.300 | 68.000 | 68.000 | 200,360 |
| 2023-12-14 | 63.300 | 66.400 | 62.800 | 64.600 | 64.600 | 108,552 |
| 2023-12-13 | 63.000 | 64.600 | 62.200 | 63.800 | 63.800 | 81,393 |
| 2023-12-12 | 62.800 | 64.500 | 62.000 | 62.800 | 62.800 | 143,916 |
| 2023-12-11 | 60.800 | 62.800 | 58.600 | 62.800 | 62.800 | 185,858 |
| 2023-12-08 | 55.600 | 61.000 | 55.600 | 60.000 | 60.000 | 375,351 |
| 2023-12-07 | 54.500 | 56.000 | 54.000 | 55.700 | 55.700 | 86,868 |
| 2023-12-06 | 54.500 | 56.800 | 54.500 | 55.500 | 55.500 | 177,966 |
| 2023-12-05 | 51.800 | 54.800 | 51.800 | 54.300 | 54.300 | 87,541 |
| 2023-12-04 | 53.400 | 54.000 | 51.900 | 52.600 | 52.600 | 59,049 |
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.