Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	120.30	121.40	116.30	117.50	117.50	45,219
2022-04-01	117.00	119.60	115.90	119.60	119.60	61,813
2022-03-31	116.00	118.50	115.30	118.00	118.00	74,347
2022-03-30	116.60	116.60	114.60	115.70	115.70	29,698
2022-03-29	115.00	117.60	115.00	116.70	116.70	51,834
2022-03-28	118.40	118.40	112.70	115.00	115.00	51,261
2022-03-25	114.20	118.50	112.70	115.00	115.00	172,237
2022-03-24	111.90	111.90	109.00	109.90	109.90	111,477
2022-03-23	109.00	111.60	108.00	111.10	111.10	136,083
2022-03-22	106.00	108.60	105.00	108.60	108.60	84,438
2022-03-21	103.00	106.90	103.00	106.30	106.30	55,907
2022-03-18	102.00	105.70	102.00	104.00	104.00	95,942
2022-03-17	99.000	102.00	99.000	100.80	100.80	53,215
2022-03-16	92.950	98.250	92.950	97.600	97.600	37,302
2022-03-15	95.500	96.050	92.200	93.200	93.200	53,633
2022-03-14	94.200	97.900	94.200	97.000	97.000	89,104
2022-03-11	92.200	97.900	92.200	95.000	95.000	52,643
2022-03-10	92.250	95.250	91.900	93.150	93.150	57,094
2022-03-09	87.800	91.650	86.750	91.650	91.650	88,933
2022-03-08	86.000	90.000	86.000	86.500	86.500	98,956
2022-03-07	90.250	90.800	85.000	87.950	87.950	140,641
2022-03-04	94.300	94.300	90.600	91.600	91.600	59,892
2022-03-03	97.000	97.650	93.600	94.000	94.000	34,655
2022-03-02	96.850	97.600	95.350	96.050	96.050	40,595
2022-03-01	100.50	101.00	95.400	96.900	96.900	70,361
2022-02-28	95.900	101.00	94.100	100.40	100.40	80,053
2022-02-25	95.500	97.950	95.000	96.450	96.450	65,605
2022-02-24	95.200	97.550	91.150	95.600	95.600	258,608
2022-02-23	90.500	99.800	89.100	98.100	98.100	127,606
2022-02-22	91.800	93.500	90.500	92.150	92.150	78,102
2022-02-21	95.400	96.650	91.500	93.450	93.450	53,951
2022-02-18	95.000	95.950	93.850	94.200	94.200	29,074
2022-02-17	97.100	98.550	95.800	95.800	95.800	29,138
2022-02-16	98.950	101.70	97.250	98.000	98.000	52,657
2022-02-15	100.60	101.50	97.850	97.850	97.850	49,312
2022-02-14	103.40	105.00	100.10	101.10	101.10	137,144
2022-02-11	107.10	109.70	105.80	107.20	107.20	134,512
2022-02-10	111.60	111.60	108.20	109.30	109.30	35,848
2022-02-09	107.10	111.60	107.10	110.80	110.80	49,901
2022-02-08	107.00	109.20	104.30	108.80	108.80	156,575
2022-02-07	104.00	106.90	100.30	106.70	106.70	131,416
2022-02-04	97.500	102.70	97.500	101.40	101.40	120,920
2022-02-03	96.150	97.150	95.100	96.950	96.950	306,077
2022-02-02	96.950	98.200	96.400	96.650	96.650	82,160
2022-02-01	94.900	97.500	94.900	96.900	96.900	80,756
2022-01-31	91.800	94.600	91.650	94.250	94.250	65,314
2022-01-28	92.100	92.600	90.700	92.000	92.000	67,628
2022-01-27	88.000	92.800	87.250	92.100	92.100	135,542
2022-01-26	85.400	90.000	85.400	89.850	89.850	46,924
2022-01-25	86.500	88.000	85.500	87.650	87.650	88,403
2022-01-24	90.300	90.650	84.800	85.150	85.150	230,862
2022-01-21	93.250	93.350	91.400	91.400	91.400	78,967
2022-01-20	93.000	94.750	92.500	94.000	94.000	59,930
2022-01-19	91.700	92.600	90.400	92.000	92.000	82,155
2022-01-18	93.150	95.000	90.400	92.300	92.300	60,999
2022-01-17	92.350	93.600	90.150	93.350	93.350	114,419
2022-01-14	95.200	95.200	91.500	92.350	92.350	95,557
2022-01-13	96.000	96.000	94.200	94.200	94.200	8,499
2022-01-12	95.500	95.650	93.800	94.500	94.500	24,641
2022-01-11	93.400	96.050	93.400	94.700	94.700	61,502

← NewerPage 20 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.