Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	45.950	45.950	44.800	44.800	44.800	24,092
2023-09-07	46.800	46.800	44.500	44.950	44.950	53,254
2023-09-06	46.100	46.450	45.600	45.850	45.850	39,347
2023-09-05	47.000	47.200	46.000	46.250	46.250	71,797
2023-09-04	46.950	48.800	46.650	47.100	47.100	151,045
2023-09-01	46.200	46.550	44.700	46.200	46.200	123,421
2023-08-31	43.750	47.150	43.400	46.350	46.350	378,049
2023-08-30	43.900	44.500	41.800	43.800	43.800	207,995
2023-08-29	42.100	44.950	41.900	43.500	43.500	253,811
2023-08-28	41.750	42.050	41.000	42.050	42.050	77,165
2023-08-25	41.050	41.900	40.700	40.900	40.900	129,395
2023-08-24	42.500	42.500	40.800	40.850	40.850	98,722
2023-08-23	40.950	42.650	40.950	41.850	41.850	204,786
2023-08-22	41.200	42.000	40.800	40.850	40.850	73,671
2023-08-21	42.500	43.250	41.600	41.600	41.600	46,039
2023-08-18	43.300	43.300	42.150	42.350	42.350	76,604
2023-08-17	43.500	43.700	42.200	42.600	42.600	79,939
2023-08-16	42.100	42.750	41.700	42.450	42.450	76,195
2023-08-15	43.950	44.000	42.150	42.350	42.350	94,425
2023-08-14	43.850	44.350	43.000	43.450	43.450	137,113
2023-08-11	43.000	46.000	42.950	43.900	43.900	417,647
2023-08-10	44.900	44.900	42.550	42.650	42.650	191,071
2023-08-09	48.000	48.500	43.200	44.350	44.350	453,954
2023-08-08	46.350	46.450	45.500	45.500	45.500	49,508
2023-08-07	47.500	47.500	46.500	46.600	46.600	51,584
2023-08-04	47.000	47.050	46.550	46.650	46.650	24,996
2023-08-03	49.500	49.500	46.650	46.950	46.950	44,108
2023-08-02	48.200	49.100	48.150	48.350	48.350	35,857
2023-08-01	50.000	50.100	48.350	48.500	48.500	80,349
2023-07-31	47.000	50.800	46.050	49.700	49.700	122,439
2023-07-28	46.900	46.900	46.050	46.050	46.050	43,949
2023-07-27	47.000	47.250	46.550	46.650	46.650	30,701
2023-07-26	47.150	47.450	46.550	46.700	46.700	31,245
2023-07-25	48.150	48.150	47.050	47.350	47.350	44,512
2023-07-24	47.600	48.150	47.550	47.850	47.850	18,720
2023-07-21	46.800	48.600	46.800	48.050	48.050	19,432
2023-07-20	47.900	47.900	47.000	47.400	47.400	28,059
2023-07-19	47.750	47.900	47.250	47.550	47.550	12,367
2023-07-18	46.600	47.150	46.300	47.000	47.000	13,447
2023-07-17	47.300	47.350	46.400	46.450	46.450	22,426
2023-07-14	48.000	48.250	47.750	47.750	47.750	16,895
2023-07-13	47.800	48.150	47.550	48.150	48.150	21,101
2023-07-12	46.950	48.100	46.950	47.800	47.800	30,139
2023-07-11	46.400	47.500	46.400	46.950	46.950	28,755
2023-07-10	47.700	47.700	46.450	46.750	46.750	21,967
2023-07-07	48.300	48.300	46.850	47.300	47.300	54,700
2023-07-06	48.800	50.400	48.300	48.800	48.800	72,597
2023-07-05	49.900	49.900	48.050	48.050	48.050	25,956
2023-07-04	47.500	49.400	47.000	49.200	49.200	78,845
2023-07-03	46.600	47.400	46.600	47.350	47.350	47,075
2023-06-30	46.000	47.300	45.900	46.700	46.700	36,397
2023-06-29	46.900	46.950	45.950	45.950	45.950	31,245
2023-06-28	46.650	46.950	46.200	46.600	46.600	44,312
2023-06-27	46.000	46.600	45.950	46.450	46.450	45,281
2023-06-26	48.000	48.000	46.000	46.350	46.350	79,476
2023-06-23	47.750	48.200	47.700	48.200	48.200	32,860
2023-06-22	48.500	48.500	47.300	48.150	48.150	20,562
2023-06-21	48.200	48.500	47.900	48.300	48.300	27,246
2023-06-20	49.900	49.900	48.250	48.900	48.900	47,047
2023-06-19	50.300	50.300	48.650	49.050	49.050	56,012

← NewerPage 14 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.