Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	93.400	96.050	93.400	94.700	94.700	61,502
2022-01-10	96.500	96.500	92.800	92.950	92.950	71,191
2022-01-07	95.700	97.000	93.400	97.000	97.000	79,334
2022-01-06	98.200	98.200	94.000	95.500	95.500	81,477
2022-01-05	98.200	100.80	97.850	98.200	98.200	32,943
2022-01-04	102.10	102.40	100.00	100.50	100.50	67,609
2022-01-03	104.00	104.80	101.20	102.50	102.50	60,227
2021-12-30	101.50	102.70	100.10	102.70	102.70	34,632
2021-12-29	101.00	101.50	99.550	101.40	101.40	35,262
2021-12-28	103.10	104.60	99.500	100.00	100.00	63,318
2021-12-27	101.10	104.00	100.50	103.40	103.40	80,657
2021-12-23	99.100	100.80	99.000	100.00	100.00	39,802
2021-12-22	98.000	100.20	98.000	100.20	100.20	54,181
2021-12-21	96.200	98.650	96.200	98.050	98.050	83,425
2021-12-20	95.300	97.850	93.350	95.650	95.650	51,465
2021-12-17	95.100	96.000	94.200	95.400	95.400	42,126
2021-12-16	96.900	97.300	95.150	96.450	96.450	66,405
2021-12-15	93.100	96.750	93.100	95.400	95.400	49,376
2021-12-14	92.800	95.500	92.800	94.350	94.350	41,943
2021-12-13	97.000	97.150	93.150	94.700	94.700	74,748
2021-12-10	96.800	97.800	95.300	97.150	97.150	44,009
2021-12-09	98.400	98.450	95.350	96.600	96.600	65,304
2021-12-08	97.450	99.850	95.900	98.300	98.300	53,521
2021-12-07	91.500	96.550	91.500	96.350	96.350	88,196
2021-12-06	94.050	94.050	90.450	92.850	92.850	105,526
2021-12-03	97.000	97.000	92.850	93.250	93.250	125,896
2021-12-02	98.000	98.000	94.500	95.600	95.600	54,801
2021-12-01	99.000	99.050	94.500	97.050	97.050	143,219
2021-11-30	95.000	99.000	94.450	98.350	98.350	374,851
2021-11-29	96.200	97.450	94.350	96.300	96.300	346,687
2021-11-26	96.500	98.450	94.650	95.750	95.750	132,160
2021-11-25	100.20	101.00	98.000	99.450	99.450	151,442
2021-11-24	101.50	101.60	98.250	100.00	100.00	104,720
2021-11-23	105.80	105.80	101.50	101.70	101.70	82,518
2021-11-22	110.50	110.70	106.20	106.50	106.50	61,550
2021-11-19	111.00	111.00	109.00	110.40	110.40	64,743
2021-11-18	110.50	111.70	108.60	109.80	109.80	213,422
2021-11-17	112.80	115.40	107.40	111.60	111.60	992,996
2021-11-16	120.70	120.70	117.00	117.00	117.00	118,236
2021-11-15	118.10	121.50	118.10	120.40	120.40	108,652
2021-11-12	118.00	119.40	117.30	118.00	118.00	47,480
2021-11-11	119.00	119.00	117.40	118.00	118.00	38,339
2021-11-10	118.90	119.40	117.70	119.40	119.40	37,286
2021-11-09	118.10	121.50	117.70	118.50	118.50	264,750
2021-11-08	120.30	120.30	116.20	118.20	118.20	55,449
2021-11-05	126.50	127.30	120.30	120.30	120.30	60,876
2021-11-04	123.50	127.10	123.50	126.80	126.80	83,137
2021-11-03	121.50	123.80	121.10	123.10	123.10	182,458
2021-11-02	119.10	122.00	119.10	121.80	121.80	52,978
2021-11-01	118.20	122.00	118.20	121.80	121.80	68,235
2021-10-29	120.00	120.00	118.60	119.00	119.00	55,984
2021-10-28	119.70	120.10	117.80	119.30	119.30	59,383
2021-10-27	119.90	121.50	119.40	119.70	119.70	48,694
2021-10-26	117.50	119.90	117.50	119.70	119.70	54,660
2021-10-25	120.20	120.20	117.00	118.10	118.10	270,505
2021-10-22	118.10	120.90	117.70	119.80	119.80	60,525
2021-10-21	117.10	118.00	115.80	118.00	118.00	46,939

← NewerPage 21 of 21 · 1,257 trading days

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.