Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	50.600	50.700	49.800	50.300	50.300	33,082
2023-06-15	51.600	51.600	49.800	50.000	50.000	69,931
2023-06-14	54.400	54.400	51.300	51.300	51.300	78,889
2023-06-13	52.600	53.300	52.000	52.800	52.800	58,212
2023-06-12	52.000	52.900	50.300	51.800	51.800	216,063
2023-06-09	50.700	52.100	49.900	50.300	50.300	163,357
2023-06-08	52.100	52.100	50.500	50.700	50.700	37,196
2023-06-07	50.400	52.800	49.700	52.300	52.300	93,330
2023-06-06	50.200	50.500	50.100	50.400	50.400	25,123
2023-06-05	50.400	50.800	49.800	50.600	50.600	43,531
2023-06-02	51.200	51.500	50.400	50.400	50.400	53,081
2023-06-01	50.100	51.100	50.000	50.800	50.800	26,025
2023-05-31	49.850	50.900	49.500	50.700	50.700	36,480
2023-05-30	52.000	52.000	49.550	50.000	50.000	194,406
2023-05-26	51.100	51.900	50.900	51.700	51.700	671,760
2023-05-25	52.600	52.600	51.300	51.400	51.400	48,866
2023-05-24	53.000	53.000	51.200	52.000	52.000	61,982
2023-05-23	53.000	53.600	52.500	53.000	53.000	36,516
2023-05-22	53.400	54.100	52.800	53.200	53.200	69,265
2023-05-19	51.100	53.500	50.400	53.500	53.500	40,891
2023-05-16	53.000	54.100	51.300	51.300	51.300	75,839
2023-05-15	52.500	53.600	52.100	52.200	52.200	70,215
2023-05-12	52.000	52.700	51.100	52.500	52.500	94,703
2023-05-11	53.400	53.500	50.600	51.300	51.300	114,474
2023-05-10	59.000	59.400	52.100	52.600	52.600	283,530
2023-05-09	55.800	56.500	53.800	55.500	55.500	92,706
2023-05-08	54.800	56.500	54.000	55.800	55.800	113,862
2023-05-05	54.800	56.000	52.800	54.000	54.000	89,116
2023-05-04	52.600	53.100	51.700	53.100	53.100	16,351
2023-05-03	54.000	54.300	51.900	53.000	53.000	29,333
2023-05-02	54.000	55.600	53.300	54.000	54.000	55,595
2023-04-28	52.900	54.300	52.700	53.400	53.400	18,478
2023-04-27	51.300	53.400	51.000	53.400	53.400	25,100
2023-04-26	52.000	53.300	51.100	51.800	51.800	49,547
2023-04-25	54.500	54.800	52.100	52.100	52.100	99,680
2023-04-24	52.500	53.900	52.500	53.700	53.700	16,130
2023-04-21	53.200	53.500	52.700	52.900	52.900	35,549
2023-04-20	52.600	54.400	52.200	54.000	54.000	43,289
2023-04-19	54.900	54.900	52.800	53.500	53.500	45,064
2023-04-18	58.800	58.800	54.500	54.700	54.700	115,703
2023-04-17	58.500	58.900	57.900	58.100	58.100	84,298
2023-04-14	58.000	58.300	57.200	57.900	57.900	61,391
2023-04-13	58.000	58.000	56.500	57.500	57.500	45,682
2023-04-12	59.100	59.100	57.600	58.000	58.000	38,785
2023-04-11	58.100	60.200	58.100	59.300	59.300	57,858
2023-04-05	58.500	58.800	57.700	57.900	57.900	12,935
2023-04-04	57.600	59.500	57.200	58.400	58.400	33,427
2023-04-03	60.900	60.900	57.600	57.600	57.600	51,451
2023-03-31	56.500	61.950	56.500	60.450	60.450	83,330
2023-03-30	55.250	56.600	55.000	56.500	56.500	73,376
2023-03-29	56.150	56.150	54.800	55.250	55.250	28,106
2023-03-28	59.050	59.350	55.750	56.000	56.000	44,166
2023-03-27	55.900	58.150	55.900	58.150	58.150	36,055
2023-03-24	57.600	57.900	55.800	56.000	56.000	71,483
2023-03-23	57.800	59.000	57.000	58.000	58.000	63,049
2023-03-22	60.600	60.600	55.950	57.750	57.750	222,654
2023-03-21	64.600	64.600	61.800	61.800	61.800	34,172
2023-03-20	63.000	63.800	62.100	63.400	63.400	67,721
2023-03-17	64.400	66.000	63.500	65.100	65.100	74,437
2023-03-16	65.450	65.450	63.150	64.200	64.200	38,481

← NewerPage 15 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.