Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	50.200	50.500	49.900	50.100	50.100	29,936
2025-05-13	49.800	50.700	49.800	50.300	50.300	21,396
2025-05-12	50.000	50.100	48.750	49.800	49.800	93,235
2025-05-09	50.100	50.400	49.700	50.000	50.000	51,992
2025-05-08	49.100	52.200	48.500	50.000	50.000	94,930
2025-05-07	53.100	53.100	51.900	52.400	52.400	25,660
2025-05-06	53.900	53.900	51.900	52.400	52.400	73,190
2025-05-05	55.400	55.400	53.800	53.800	53.800	20,493
2025-05-02	53.600	55.000	53.600	55.000	55.000	24,400
2025-04-30	54.600	54.600	53.300	53.600	53.600	16,557
2025-04-29	53.800	54.500	53.500	54.100	54.100	24,240
2025-04-28	56.500	56.500	54.100	54.400	54.400	38,882
2025-04-25	54.100	56.800	54.100	56.500	56.500	38,513
2025-04-24	53.800	54.500	53.600	54.200	54.200	30,987
2025-04-23	54.000	54.700	53.600	54.400	54.400	35,553
2025-04-22	54.500	55.300	53.700	53.800	53.800	55,277
2025-04-16	54.400	54.400	53.400	54.200	54.200	14,990
2025-04-15	52.400	55.700	52.400	54.400	54.400	66,752
2025-04-14	52.000	53.000	52.000	52.600	52.600	13,309
2025-04-11	50.600	52.200	50.400	51.900	51.900	16,497
2025-04-10	50.400	51.400	49.700	51.100	51.100	72,608
2025-04-09	48.900	49.800	47.600	48.400	48.400	114,580
2025-04-08	50.700	51.500	49.200	50.500	50.500	34,781
2025-04-07	48.500	51.300	48.500	50.700	50.700	152,371
2025-04-04	53.200	53.200	51.000	51.500	51.500	63,975
2025-04-03	52.500	54.500	52.000	53.800	53.800	47,196
2025-04-02	55.800	55.900	53.000	53.000	53.000	61,254
2025-04-01	56.000	56.800	55.500	55.800	55.800	43,551
2025-03-31	56.700	57.600	56.100	56.100	56.100	37,327
2025-03-28	58.000	58.000	57.100	57.800	57.800	39,087
2025-03-27	58.000	58.100	56.500	57.700	57.700	51,671
2025-03-26	58.400	58.500	57.200	57.300	57.300	55,905
2025-03-25	56.600	60.600	56.300	58.400	58.400	159,627
2025-03-24	56.800	57.200	56.400	56.700	56.700	53,880
2025-03-21	57.500	58.000	56.000	56.400	56.400	80,643
2025-03-20	55.700	58.000	55.700	57.400	57.400	150,516
2025-03-19	55.200	55.200	53.600	53.800	53.800	18,256
2025-03-18	53.600	54.700	53.600	54.300	54.300	33,209
2025-03-17	54.300	54.600	53.400	53.500	53.500	34,750
2025-03-14	54.000	54.600	53.200	53.800	53.800	50,305
2025-03-13	53.200	54.000	52.600	53.400	53.400	47,706
2025-03-12	51.200	54.100	51.200	52.700	52.700	46,640
2025-03-11	52.000	52.900	51.400	51.500	51.500	32,042
2025-03-10	51.100	52.400	50.500	52.100	52.100	78,163
2025-03-07	49.500	50.900	49.300	50.900	50.900	37,868
2025-03-06	50.500	50.800	49.600	49.800	49.800	46,010
2025-03-05	50.000	51.600	50.000	50.500	50.500	51,613
2025-03-04	52.600	52.900	49.900	50.100	50.100	204,710
2025-03-03	53.000	54.200	51.900	53.200	53.200	92,484
2025-02-28	50.800	53.400	49.750	52.600	52.600	495,585
2025-02-27	51.600	51.900	50.600	51.300	51.300	73,518
2025-02-26	52.600	52.700	51.400	51.600	51.600	474,567
2025-02-25	51.300	53.000	51.200	52.200	52.200	53,180
2025-02-24	52.200	52.200	51.100	51.700	51.700	67,279
2025-02-21	51.900	52.900	51.200	51.500	51.500	83,075
2025-02-20	51.600	52.800	51.100	51.700	51.700	98,440
2025-02-19	53.400	54.000	50.900	51.600	51.600	258,842
2025-02-18	56.000	56.200	54.900	56.000	56.000	34,131
2025-02-17	57.900	57.900	55.000	56.200	56.200	31,858
2025-02-14	55.900	58.700	55.200	57.600	57.600	39,860

← NewerPage 7 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.