Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	80.100	83.550	80.100	82.650	82.650	22,487
2022-09-26	80.650	83.850	79.450	82.300	82.300	43,679
2022-09-23	85.800	85.800	81.450	81.850	81.850	91,958
2022-09-22	89.400	89.500	85.400	85.400	85.400	32,186
2022-09-21	85.350	89.650	84.850	89.200	89.200	32,693
2022-09-20	88.000	88.900	84.700	85.550	85.550	85,812
2022-09-19	87.200	87.450	84.750	86.350	86.350	33,631
2022-09-16	91.200	92.900	87.000	87.250	87.250	39,522
2022-09-15	90.100	95.150	90.100	92.000	92.000	46,350
2022-09-14	88.550	92.000	88.550	91.900	91.900	26,879
2022-09-13	89.000	92.450	89.000	90.950	90.950	27,547
2022-09-12	87.450	89.900	87.450	89.900	89.900	34,090
2022-09-09	85.400	89.200	85.400	88.200	88.200	31,410
2022-09-08	91.000	91.000	85.600	86.800	86.800	238,294
2022-09-07	88.000	88.700	86.900	88.350	88.350	22,750
2022-09-06	87.750	91.200	86.950	88.200	88.200	84,538
2022-09-05	89.000	89.100	87.500	87.750	87.750	19,900
2022-09-02	90.550	90.550	87.700	89.850	89.850	36,750
2022-09-01	91.100	91.650	88.700	88.700	88.700	28,859
2022-08-31	94.000	94.550	91.950	92.300	92.300	41,648
2022-08-30	95.100	95.850	95.050	95.150	95.150	74,404
2022-08-29	96.450	96.450	95.250	95.350	95.350	17,389
2022-08-26	96.000	98.700	94.850	97.500	97.500	40,842
2022-08-25	95.000	95.750	93.950	95.750	95.750	15,156
2022-08-24	93.200	94.450	92.250	94.000	94.000	16,379
2022-08-23	95.050	95.500	93.500	93.700	93.700	31,689
2022-08-22	95.800	95.900	94.200	95.600	95.600	27,703
2022-08-19	97.050	97.850	95.400	95.900	95.900	36,002
2022-08-18	99.900	100.10	97.500	97.800	97.800	12,888
2022-08-17	97.100	99.950	96.950	99.950	99.950	22,049
2022-08-16	99.100	101.00	97.650	98.250	98.250	29,577
2022-08-15	100.60	103.00	99.650	100.30	100.30	17,789
2022-08-12	97.800	103.40	97.550	102.20	102.20	102,841
2022-08-11	93.000	99.000	93.000	98.000	98.000	82,565
2022-08-10	96.000	96.750	93.000	94.600	94.600	93,387
2022-08-09	97.200	99.650	96.050	97.050	97.050	67,924
2022-08-08	99.150	99.150	96.250	97.100	97.100	12,524
2022-08-05	99.100	99.100	96.250	97.500	97.500	30,095
2022-08-04	102.00	102.00	98.200	99.200	99.200	19,378
2022-08-03	97.050	101.90	97.000	101.60	101.60	149,471
2022-08-02	99.500	99.500	95.100	97.600	97.600	30,081
2022-08-01	100.10	102.80	97.750	98.900	98.900	23,673
2022-07-29	100.20	101.60	94.800	101.60	101.60	104,715
2022-07-28	101.00	103.20	100.00	100.20	100.20	9,039
2022-07-27	102.10	105.00	100.50	100.70	100.70	32,132
2022-07-26	103.30	104.00	101.40	102.50	102.50	13,178
2022-07-25	105.20	105.20	103.20	104.00	104.00	10,524
2022-07-22	103.60	106.10	103.60	105.20	105.20	26,853
2022-07-21	105.80	108.10	103.90	105.10	105.10	17,616
2022-07-20	103.50	106.50	103.50	106.00	106.00	11,747
2022-07-19	103.00	105.40	101.50	105.40	105.40	12,258
2022-07-18	104.20	105.70	102.70	103.90	103.90	20,409
2022-07-15	107.80	107.80	104.30	104.30	104.30	14,553
2022-07-14	109.80	110.50	107.20	107.80	107.80	22,692
2022-07-13	107.00	108.80	106.90	108.00	108.00	35,814
2022-07-12	108.00	108.80	106.60	108.30	108.30	54,044
2022-07-11	105.90	109.30	104.00	108.60	108.60	34,834
2022-07-08	104.00	105.20	102.30	104.80	104.80	22,784
2022-07-07	105.30	106.00	102.10	103.40	103.40	18,219
2022-07-06	104.40	105.00	102.40	105.00	105.00	17,611

← NewerPage 18 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.