Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	106.90	107.80	105.50	105.80	105.80	67,548
2022-12-19	107.20	108.70	106.70	108.20	108.20	102,817
2022-12-16	110.00	110.00	107.00	108.10	108.10	11,547
2022-12-15	112.00	112.00	109.40	109.80	109.80	21,338
2022-12-14	109.00	112.50	108.40	112.00	112.00	64,207
2022-12-13	107.10	109.30	105.50	109.20	109.20	62,073
2022-12-12	107.90	108.00	106.30	106.60	106.60	20,227
2022-12-09	107.60	108.80	105.50	107.90	107.90	47,687
2022-12-08	103.40	107.50	102.90	106.70	106.70	42,149
2022-12-07	100.00	104.70	99.250	103.70	103.70	107,204
2022-12-06	99.100	100.90	98.200	100.80	100.80	248,443
2022-12-05	101.00	103.10	100.30	100.30	100.30	20,093
2022-12-02	100.50	100.60	98.250	100.20	100.20	16,913
2022-12-01	101.00	103.00	100.40	100.40	100.40	46,423
2022-11-30	96.500	102.50	96.500	101.00	101.00	47,530
2022-11-29	96.550	98.800	96.550	97.200	97.200	15,744
2022-11-28	97.400	98.000	94.550	97.600	97.600	94,464
2022-11-25	97.800	98.850	97.300	97.400	97.400	47,327
2022-11-24	98.750	99.750	97.700	97.700	97.700	11,431
2022-11-23	97.750	98.800	97.200	98.000	98.000	44,924
2022-11-22	97.000	97.250	95.450	96.700	96.700	7,864
2022-11-21	96.500	97.250	95.500	97.250	97.250	13,485
2022-11-18	97.000	98.900	96.200	96.350	96.350	11,413
2022-11-17	98.000	99.500	96.700	97.300	97.300	38,767
2022-11-16	100.40	100.40	97.000	98.100	98.100	33,529
2022-11-15	101.30	101.90	98.650	100.10	100.10	131,569
2022-11-14	101.10	103.00	101.10	101.80	101.80	6,549
2022-11-11	102.50	103.10	100.90	101.60	101.60	41,736
2022-11-10	99.000	102.30	97.650	102.10	102.10	21,102
2022-11-09	101.10	102.20	100.20	100.20	100.20	12,306
2022-11-08	101.40	103.00	100.60	102.30	102.30	38,634
2022-11-07	104.00	104.50	101.00	102.50	102.50	26,974
2022-11-04	105.00	105.80	100.20	100.40	100.40	28,137
2022-11-03	97.200	106.10	95.200	104.70	104.70	64,362
2022-11-02	93.000	101.00	91.400	99.450	99.450	139,891
2022-11-01	92.100	95.500	92.000	92.700	92.700	64,355
2022-10-31	85.100	93.350	85.100	92.100	92.100	69,710
2022-10-28	86.050	87.900	86.000	87.500	87.500	12,647
2022-10-27	86.550	87.950	85.850	87.700	87.700	21,122
2022-10-26	84.200	86.850	84.000	85.800	85.800	6,624
2022-10-25	85.600	86.550	84.350	84.600	84.600	18,904
2022-10-24	85.400	86.950	84.800	85.900	85.900	11,242
2022-10-21	84.750	86.750	84.600	86.550	86.550	15,837
2022-10-20	86.200	87.050	85.000	86.600	86.600	41,001
2022-10-19	90.500	90.500	86.050	87.800	87.800	10,972
2022-10-18	87.300	90.000	87.300	89.300	89.300	15,716
2022-10-17	85.050	86.950	85.000	86.300	86.300	10,289
2022-10-14	85.000	86.550	84.450	86.200	86.200	26,329
2022-10-13	82.800	85.350	80.600	83.700	83.700	62,618
2022-10-12	87.400	87.650	82.200	82.800	82.800	32,663
2022-10-11	89.200	89.200	87.000	87.100	87.100	18,689
2022-10-10	85.200	88.850	85.200	88.850	88.850	47,369
2022-10-07	88.250	89.000	86.750	86.750	86.750	28,626
2022-10-06	88.400	89.850	88.100	89.450	89.450	16,234
2022-10-05	91.300	91.300	88.200	88.400	88.400	64,802
2022-10-04	91.200	93.700	91.200	91.300	91.300	28,473
2022-10-03	88.500	94.000	88.500	92.900	92.900	28,208
2022-09-30	92.350	94.050	90.200	91.200	91.200	21,908
2022-09-29	85.000	94.950	85.000	92.500	92.500	69,188
2022-09-28	82.650	85.000	82.000	84.300	84.300	30,901

← NewerPage 17 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.