Photocure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	55.200	56.100	55.000	56.000	56.000	21,920
2025-02-12	56.100	56.200	55.200	55.600	55.600	17,894
2025-02-11	57.400	57.600	56.200	56.600	56.600	56,265
2025-02-10	58.300	58.400	57.200	57.300	57.300	26,928
2025-02-07	58.900	59.000	57.700	58.300	58.300	50,739
2025-02-06	58.300	59.300	57.500	58.900	58.900	47,185
2025-02-05	57.700	57.900	56.500	57.800	57.800	89,816
2025-02-04	56.600	57.400	56.400	57.000	57.000	28,098
2025-02-03	55.600	58.400	55.400	56.700	56.700	80,865
2025-01-31	56.900	58.500	55.400	57.700	57.700	37,782
2025-01-30	55.900	56.100	55.300	55.800	55.800	31,230
2025-01-29	54.200	55.600	54.200	55.000	55.000	37,011
2025-01-28	53.600	54.500	53.000	54.400	54.400	53,573
2025-01-27	53.700	54.000	52.400	53.000	53.000	55,473
2025-01-24	52.800	54.500	52.700	53.700	53.700	185,429
2025-01-23	50.800	52.800	50.500	52.800	52.800	44,862
2025-01-22	51.300	52.500	50.500	50.800	50.800	119,652
2025-01-21	51.800	51.900	51.000	51.500	51.500	123,228
2025-01-20	53.100	53.800	52.100	52.300	52.300	85,701
2025-01-17	54.500	55.900	53.600	53.900	53.900	36,299
2025-01-16	56.000	56.500	55.400	55.800	55.800	18,629
2025-01-15	56.000	56.800	55.000	55.800	55.800	69,365
2025-01-14	56.100	57.100	55.700	56.400	56.400	38,350
2025-01-13	58.100	58.100	56.400	56.700	56.700	58,754
2025-01-10	59.000	59.000	58.000	58.100	58.100	54,795
2025-01-09	58.700	59.300	58.500	59.000	59.000	41,287
2025-01-08	58.200	59.400	58.100	58.700	58.700	75,442
2025-01-07	59.700	59.700	57.700	58.800	58.800	60,565
2025-01-06	59.100	59.700	58.400	58.600	58.600	79,925
2025-01-03	59.200	61.000	58.100	58.500	58.500	98,304
2025-01-02	62.000	63.100	60.500	61.000	61.000	119,240
2024-12-30	64.000	65.100	61.200	62.000	62.000	94,993
2024-12-27	64.100	65.600	63.500	64.000	64.000	43,317
2024-12-23	64.500	64.900	63.000	63.900	63.900	66,066
2024-12-20	61.300	64.400	61.300	64.000	64.000	105,965
2024-12-19	61.000	62.900	60.300	62.300	62.300	128,986
2024-12-18	57.500	61.200	57.400	61.100	61.100	272,640
2024-12-17	56.000	57.900	55.400	57.500	57.500	56,672
2024-12-16	56.100	56.600	55.100	56.500	56.500	36,970
2024-12-13	57.400	58.000	56.100	56.100	56.100	40,145
2024-12-12	58.600	59.000	56.400	57.500	57.500	78,190
2024-12-11	57.500	58.900	56.000	58.500	58.500	60,781
2024-12-10	56.900	58.300	56.200	57.000	57.000	99,661
2024-12-09	54.800	57.500	54.500	56.900	56.900	134,674
2024-12-06	51.500	54.900	51.500	54.300	54.300	183,844
2024-12-05	51.000	51.500	50.300	51.200	51.200	30,239
2024-12-04	50.000	50.900	50.000	50.400	50.400	26,840
2024-12-03	49.900	51.000	49.600	49.900	49.900	177,139
2024-12-02	48.950	50.500	48.900	48.950	48.950	79,002
2024-11-29	49.350	49.600	48.800	49.200	49.200	51,052
2024-11-28	49.000	49.550	48.900	49.300	49.300	24,915
2024-11-27	49.150	49.400	48.600	48.900	48.900	28,035
2024-11-26	49.550	50.600	48.700	48.700	48.700	83,759
2024-11-25	49.300	50.600	48.600	50.500	50.500	67,506
2024-11-22	49.650	50.000	48.150	48.400	48.400	80,134
2024-11-21	49.550	50.100	49.000	49.650	49.650	50,789
2024-11-20	51.000	51.500	47.200	49.550	49.550	334,247
2024-11-19	52.100	52.500	50.500	50.700	50.700	58,905
2024-11-18	52.500	53.000	51.800	52.000	52.000	26,683
2024-11-15	52.800	53.000	51.700	52.800	52.800	34,917

← NewerPage 8 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.