Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	51.100	53.100	50.200	53.100	53.100	81,245
2023-11-30	50.100	51.100	49.400	49.650	49.650	78,626
2023-11-29	49.000	53.800	49.000	50.300	50.300	319,988
2023-11-28	49.550	49.750	48.250	48.900	48.900	94,614
2023-11-27	50.000	51.400	49.900	50.100	50.100	49,939
2023-11-24	50.700	50.700	49.800	50.300	50.300	30,849
2023-11-23	49.100	50.700	49.000	50.500	50.500	70,381
2023-11-22	50.800	50.800	49.050	49.450	49.450	74,450
2023-11-21	53.000	53.400	50.800	50.800	50.800	101,668
2023-11-20	53.700	53.800	52.900	53.500	53.500	165,745
2023-11-17	52.500	54.000	52.300	54.000	54.000	91,299
2023-11-16	52.900	53.600	52.000	52.500	52.500	72,574
2023-11-15	52.600	53.300	52.200	52.200	52.200	90,182
2023-11-14	52.300	53.400	52.300	53.000	53.000	121,881
2023-11-13	55.100	55.100	52.600	52.700	52.700	28,790
2023-11-10	54.500	54.500	52.500	53.000	53.000	72,964
2023-11-09	55.400	55.400	54.000	54.400	54.400	69,077
2023-11-08	54.000	55.900	52.500	54.900	54.900	164,519
2023-11-07	55.600	56.800	54.100	54.500	54.500	71,185
2023-11-06	58.000	58.000	55.900	56.600	56.600	50,433
2023-11-03	57.500	58.100	56.100	57.800	57.800	53,426
2023-11-02	56.000	58.600	56.000	56.800	56.800	69,502
2023-11-01	57.200	57.900	55.900	55.900	55.900	58,237
2023-10-31	59.000	59.000	57.200	57.700	57.700	61,848
2023-10-30	59.000	59.600	58.200	58.400	58.400	119,794
2023-10-27	55.000	59.300	55.000	58.700	58.700	172,999
2023-10-26	54.300	55.800	54.000	55.100	55.100	75,752
2023-10-25	55.700	56.900	54.800	54.900	54.900	121,681
2023-10-24	51.600	54.900	51.500	54.700	54.700	77,333
2023-10-23	53.500	54.000	51.000	52.300	52.300	135,077
2023-10-20	55.800	55.800	53.200	54.700	54.700	141,202
2023-10-19	56.200	57.500	55.200	55.200	55.200	74,565
2023-10-18	58.400	58.400	56.200	56.900	56.900	90,395
2023-10-17	58.800	59.000	56.900	58.700	58.700	90,595
2023-10-16	62.000	62.000	57.400	57.500	57.500	159,434
2023-10-13	59.800	65.000	59.800	61.000	61.000	366,841
2023-10-12	57.000	60.000	56.000	60.000	60.000	598,321
2023-10-11	54.400	56.600	54.200	56.400	56.400	118,611
2023-10-10	54.300	54.700	53.800	54.300	54.300	63,223
2023-10-09	54.800	55.600	53.100	54.300	54.300	137,882
2023-10-06	53.500	54.000	52.300	53.200	53.200	100,160
2023-10-05	49.900	53.300	49.600	52.800	52.800	167,837
2023-10-04	51.400	51.700	49.200	49.200	49.200	185,232
2023-10-03	52.100	52.900	50.400	51.600	51.600	163,197
2023-10-02	53.200	54.700	53.200	53.300	53.300	109,049
2023-09-29	52.400	54.300	52.000	53.800	53.800	175,925
2023-09-28	53.000	53.700	52.100	52.600	52.600	123,337
2023-09-27	56.100	56.200	51.300	52.400	52.400	384,521
2023-09-26	61.400	61.400	56.000	56.000	56.000	385,595
2023-09-25	59.900	62.900	58.600	61.700	61.700	209,529
2023-09-22	59.000	59.600	57.700	59.600	59.600	155,693
2023-09-21	58.900	59.600	56.000	59.100	59.100	558,220
2023-09-20	42.150	61.300	41.700	60.800	60.800	1,662,675
2023-09-19	42.800	42.900	42.200	42.200	42.200	62,476
2023-09-18	43.600	43.800	42.550	42.550	42.550	46,411
2023-09-15	44.400	44.700	43.400	43.600	43.600	27,686
2023-09-14	42.700	44.450	42.700	44.050	44.050	35,301
2023-09-13	44.000	44.200	42.800	42.800	42.800	156,155
2023-09-12	44.100	44.500	43.850	44.000	44.000	22,800
2023-09-11	45.000	45.150	43.900	44.350	44.350	63,954

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.