Photocure historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 105.30 | 107.00 | 102.20 | 104.00 | 104.00 | 28,480 |
| 2022-07-04 | 102.10 | 105.70 | 102.10 | 104.70 | 104.70 | 14,579 |
| 2022-07-01 | 98.450 | 104.40 | 98.450 | 103.30 | 103.30 | 21,576 |
| 2022-06-30 | 102.50 | 103.00 | 99.250 | 102.00 | 102.00 | 59,345 |
| 2022-06-29 | 102.20 | 102.80 | 101.00 | 101.70 | 101.70 | 22,170 |
| 2022-06-28 | 105.00 | 106.40 | 102.20 | 102.40 | 102.40 | 13,989 |
| 2022-06-27 | 103.80 | 106.20 | 103.30 | 104.70 | 104.70 | 28,083 |
| 2022-06-24 | 100.10 | 103.40 | 100.10 | 103.10 | 103.10 | 23,397 |
| 2022-06-23 | 96.100 | 100.70 | 96.100 | 100.70 | 100.70 | 27,226 |
| 2022-06-22 | 97.850 | 97.900 | 95.800 | 97.500 | 97.500 | 27,106 |
| 2022-06-21 | 99.500 | 101.30 | 97.750 | 97.750 | 97.750 | 23,759 |
| 2022-06-20 | 99.000 | 101.70 | 98.800 | 100.50 | 100.50 | 34,630 |
| 2022-06-17 | 102.20 | 105.90 | 97.900 | 101.30 | 101.30 | 245,533 |
| 2022-06-16 | 107.80 | 107.80 | 100.50 | 101.60 | 101.60 | 48,091 |
| 2022-06-15 | 104.40 | 106.60 | 102.20 | 106.30 | 106.30 | 43,998 |
| 2022-06-14 | 106.50 | 111.60 | 106.40 | 106.40 | 106.40 | 65,275 |
| 2022-06-13 | 107.00 | 110.90 | 104.30 | 110.50 | 110.50 | 96,166 |
| 2022-06-10 | 105.60 | 111.30 | 105.60 | 107.60 | 107.60 | 70,672 |
| 2022-06-09 | 110.00 | 110.20 | 105.80 | 109.20 | 109.20 | 59,106 |
| 2022-06-08 | 105.10 | 111.20 | 105.10 | 109.80 | 109.80 | 51,847 |
| 2022-06-07 | 105.00 | 108.50 | 103.20 | 107.20 | 107.20 | 70,822 |
| 2022-06-03 | 102.20 | 106.50 | 102.00 | 105.10 | 105.10 | 115,504 |
| 2022-06-02 | 102.00 | 102.50 | 100.40 | 101.00 | 101.00 | 127,507 |
| 2022-06-01 | 105.20 | 105.40 | 102.30 | 102.50 | 102.50 | 61,420 |
| 2022-05-31 | 106.00 | 107.20 | 105.00 | 106.00 | 106.00 | 40,075 |
| 2022-05-30 | 111.60 | 111.60 | 106.20 | 107.40 | 107.40 | 33,002 |
| 2022-05-27 | 103.00 | 109.70 | 103.00 | 109.00 | 109.00 | 67,896 |
| 2022-05-25 | 99.600 | 104.10 | 98.900 | 104.00 | 104.00 | 83,318 |
| 2022-05-24 | 98.200 | 99.450 | 98.100 | 99.200 | 99.200 | 50,890 |
| 2022-05-23 | 101.20 | 101.40 | 98.400 | 98.800 | 98.800 | 22,184 |
| 2022-05-20 | 99.000 | 101.50 | 97.550 | 99.300 | 99.300 | 35,223 |
| 2022-05-19 | 97.400 | 100.90 | 96.600 | 100.30 | 100.30 | 19,409 |
| 2022-05-18 | 99.800 | 102.00 | 97.500 | 98.450 | 98.450 | 35,254 |
| 2022-05-16 | 103.30 | 103.30 | 97.750 | 99.200 | 99.200 | 32,552 |
| 2022-05-13 | 99.000 | 99.100 | 94.350 | 98.900 | 98.900 | 91,834 |
| 2022-05-12 | 101.20 | 102.70 | 96.200 | 98.550 | 98.550 | 170,004 |
| 2022-05-11 | 98.800 | 105.60 | 96.050 | 105.00 | 105.00 | 195,372 |
| 2022-05-10 | 104.30 | 109.00 | 101.80 | 108.50 | 108.50 | 67,642 |
| 2022-05-09 | 113.10 | 113.10 | 104.70 | 104.70 | 104.70 | 75,358 |
| 2022-05-06 | 114.10 | 114.10 | 110.20 | 113.10 | 113.10 | 57,455 |
| 2022-05-05 | 116.00 | 119.90 | 115.10 | 116.00 | 116.00 | 93,689 |
| 2022-05-04 | 113.10 | 116.80 | 113.10 | 115.60 | 115.60 | 26,061 |
| 2022-05-03 | 113.00 | 115.70 | 113.00 | 115.70 | 115.70 | 25,231 |
| 2022-05-02 | 116.00 | 116.00 | 111.90 | 114.00 | 114.00 | 37,454 |
| 2022-04-29 | 111.30 | 116.90 | 111.30 | 116.90 | 116.90 | 38,012 |
| 2022-04-28 | 116.00 | 118.20 | 112.50 | 113.60 | 113.60 | 36,572 |
| 2022-04-27 | 114.00 | 115.10 | 111.50 | 114.80 | 114.80 | 33,636 |
| 2022-04-26 | 113.70 | 113.90 | 112.20 | 113.10 | 113.10 | 32,006 |
| 2022-04-25 | 112.60 | 113.70 | 110.40 | 112.60 | 112.60 | 43,368 |
| 2022-04-22 | 115.90 | 117.00 | 112.50 | 113.70 | 113.70 | 147,269 |
| 2022-04-21 | 115.00 | 117.50 | 115.00 | 116.40 | 116.40 | 22,432 |
| 2022-04-20 | 115.60 | 116.00 | 114.30 | 115.00 | 115.00 | 23,014 |
| 2022-04-19 | 113.90 | 115.60 | 111.10 | 115.60 | 115.60 | 44,383 |
| 2022-04-13 | 112.90 | 115.70 | 112.30 | 113.80 | 113.80 | 31,869 |
| 2022-04-12 | 116.00 | 116.20 | 112.30 | 112.30 | 112.30 | 60,185 |
| 2022-04-11 | 118.50 | 118.60 | 115.50 | 116.50 | 116.50 | 98,143 |
| 2022-04-08 | 120.80 | 121.00 | 116.80 | 118.50 | 118.50 | 40,707 |
| 2022-04-07 | 121.50 | 122.70 | 118.50 | 119.70 | 119.70 | 38,904 |
| 2022-04-06 | 118.50 | 121.30 | 118.50 | 121.00 | 121.00 | 96,630 |
| 2022-04-05 | 118.30 | 120.40 | 116.50 | 120.00 | 120.00 | 60,442 |
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.