Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	66.700	66.800	63.500	63.650	63.650	98,303
2023-03-14	66.400	66.550	64.400	66.100	66.100	75,073
2023-03-13	71.400	71.400	64.850	66.600	66.600	89,505
2023-03-10	70.000	70.000	68.600	70.000	70.000	41,001
2023-03-09	70.000	70.700	68.450	70.350	70.350	89,694
2023-03-08	73.000	74.000	69.850	70.150	70.150	252,034
2023-03-07	75.000	75.100	73.250	74.000	74.000	56,050
2023-03-06	78.850	79.300	75.000	75.000	75.000	65,120
2023-03-03	79.000	79.750	77.400	78.400	78.400	40,843
2023-03-02	82.550	82.550	78.100	78.500	78.500	69,406
2023-03-01	82.600	83.100	81.000	82.050	82.050	54,187
2023-02-28	81.950	83.150	80.400	82.600	82.600	110,838
2023-02-27	82.850	82.850	78.050	81.500	81.500	219,761
2023-02-24	88.400	88.400	82.600	82.600	82.600	521,372
2023-02-23	99.950	101.00	91.000	91.050	91.050	603,413
2023-02-22	110.10	111.40	108.90	109.30	109.30	71,922
2023-02-21	110.10	112.10	110.00	110.50	110.50	10,300
2023-02-20	110.60	111.50	109.10	110.30	110.30	16,209
2023-02-17	109.10	111.00	108.30	110.80	110.80	22,906
2023-02-16	111.40	111.50	108.90	109.00	109.00	17,969
2023-02-15	111.10	112.80	110.90	110.90	110.90	4,869
2023-02-14	112.50	113.40	111.00	111.80	111.80	7,835
2023-02-13	112.20	114.80	112.20	113.30	113.30	8,351
2023-02-10	112.70	113.30	111.90	113.00	113.00	20,476
2023-02-09	110.70	113.20	110.70	112.60	112.60	12,081
2023-02-08	110.00	112.60	110.00	110.40	110.40	29,735
2023-02-07	109.10	110.60	109.10	110.00	110.00	36,251
2023-02-06	110.70	111.80	109.80	109.80	109.80	25,220
2023-02-03	110.00	111.50	108.60	111.50	111.50	143,670
2023-02-02	108.50	112.00	108.30	109.10	109.10	59,383
2023-02-01	107.60	110.60	107.60	108.60	108.60	12,149
2023-01-31	108.90	109.50	105.70	108.00	108.00	18,344
2023-01-30	110.80	111.50	109.00	109.00	109.00	16,124
2023-01-27	110.00	112.10	108.20	111.80	111.80	41,649
2023-01-26	111.00	112.50	110.20	110.80	110.80	9,517
2023-01-25	111.10	112.60	110.70	111.10	111.10	8,456
2023-01-24	111.10	113.00	110.60	111.70	111.70	11,927
2023-01-23	110.30	112.00	110.10	111.60	111.60	10,532
2023-01-20	113.40	114.30	110.80	111.30	111.30	6,731
2023-01-19	114.90	114.90	111.60	112.30	112.30	10,386
2023-01-18	111.30	114.60	110.40	114.60	114.60	13,909
2023-01-17	110.20	112.90	110.20	111.60	111.60	6,998
2023-01-16	114.90	114.90	110.40	111.30	111.30	12,429
2023-01-13	114.30	115.00	112.20	113.50	113.50	13,718
2023-01-12	110.20	114.90	110.20	113.20	113.20	22,075
2023-01-11	112.50	113.00	110.20	111.50	111.50	12,220
2023-01-10	111.50	111.70	109.00	111.70	111.70	16,822
2023-01-09	112.00	114.70	110.20	111.20	111.20	17,539
2023-01-06	107.50	111.70	106.90	111.50	111.50	48,919
2023-01-05	108.70	109.80	105.60	107.40	107.40	33,575
2023-01-04	109.50	110.60	107.60	108.70	108.70	17,275
2023-01-03	107.00	111.10	107.00	109.10	109.10	30,826
2023-01-02	106.00	107.70	106.00	107.20	107.20	6,776
2022-12-30	107.90	108.70	106.00	106.80	106.80	8,905
2022-12-29	103.60	107.00	103.10	107.00	107.00	16,261
2022-12-28	105.00	105.50	103.90	104.70	104.70	21,619
2022-12-27	105.20	106.00	105.20	105.40	105.40	3,236
2022-12-23	106.70	107.40	105.70	105.80	105.80	3,582
2022-12-22	108.20	108.40	106.00	106.90	106.90	4,816
2022-12-21	105.70	108.30	105.50	107.60	107.60	92,914

← NewerPage 16 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.