Photocure historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 52.500 | 53.800 | 52.300 | 52.800 | 52.800 | 31,243 |
| 2024-11-13 | 54.200 | 55.000 | 52.300 | 52.800 | 52.800 | 60,784 |
| 2024-11-12 | 53.900 | 54.900 | 53.300 | 54.300 | 54.300 | 33,677 |
| 2024-11-11 | 53.900 | 54.300 | 53.400 | 53.900 | 53.900 | 22,634 |
| 2024-11-08 | 54.600 | 55.000 | 53.500 | 53.800 | 53.800 | 74,305 |
| 2024-11-07 | 53.300 | 55.000 | 52.700 | 53.900 | 53.900 | 54,374 |
| 2024-11-06 | 54.000 | 54.000 | 52.100 | 53.000 | 53.000 | 52,099 |
| 2024-11-05 | 51.900 | 57.000 | 50.400 | 53.200 | 53.200 | 158,447 |
| 2024-11-04 | 50.300 | 51.900 | 50.300 | 51.200 | 51.200 | 45,117 |
| 2024-11-01 | 51.800 | 51.800 | 50.300 | 51.000 | 51.000 | 30,367 |
| 2024-10-31 | 51.900 | 51.900 | 50.900 | 51.800 | 51.800 | 12,898 |
| 2024-10-30 | 51.100 | 51.700 | 50.600 | 51.700 | 51.700 | 15,127 |
| 2024-10-29 | 50.600 | 51.600 | 50.300 | 51.100 | 51.100 | 30,033 |
| 2024-10-28 | 52.600 | 52.600 | 50.900 | 51.600 | 51.600 | 27,012 |
| 2024-10-25 | 51.400 | 53.000 | 51.300 | 52.600 | 52.600 | 29,652 |
| 2024-10-24 | 52.000 | 53.800 | 51.100 | 51.800 | 51.800 | 18,686 |
| 2024-10-23 | 50.000 | 52.000 | 49.800 | 52.000 | 52.000 | 26,941 |
| 2024-10-22 | 50.400 | 50.400 | 49.600 | 50.100 | 50.100 | 25,493 |
| 2024-10-21 | 50.800 | 50.800 | 49.900 | 50.400 | 50.400 | 10,962 |
| 2024-10-18 | 50.200 | 50.900 | 49.900 | 50.500 | 50.500 | 20,383 |
| 2024-10-17 | 50.200 | 51.100 | 50.200 | 50.400 | 50.400 | 20,566 |
| 2024-10-16 | 50.300 | 50.300 | 50.000 | 50.300 | 50.300 | 16,069 |
| 2024-10-15 | 51.300 | 51.300 | 50.200 | 50.600 | 50.600 | 17,829 |
| 2024-10-14 | 51.500 | 51.500 | 50.400 | 51.000 | 51.000 | 17,654 |
| 2024-10-11 | 51.200 | 51.700 | 50.800 | 51.100 | 51.100 | 20,648 |
| 2024-10-10 | 51.500 | 52.000 | 50.900 | 51.200 | 51.200 | 18,647 |
| 2024-10-09 | 51.900 | 52.400 | 51.300 | 51.500 | 51.500 | 11,446 |
| 2024-10-08 | 51.600 | 52.100 | 51.100 | 51.800 | 51.800 | 14,473 |
| 2024-10-07 | 51.500 | 52.300 | 50.900 | 51.900 | 51.900 | 28,908 |
| 2024-10-04 | 51.700 | 52.300 | 51.300 | 51.600 | 51.600 | 10,791 |
| 2024-10-03 | 51.100 | 52.300 | 51.100 | 51.700 | 51.700 | 24,661 |
| 2024-10-02 | 54.100 | 54.400 | 51.100 | 51.100 | 51.100 | 103,397 |
| 2024-10-01 | 55.200 | 55.400 | 53.900 | 54.000 | 54.000 | 78,344 |
| 2024-09-30 | 54.000 | 56.700 | 54.000 | 55.200 | 55.200 | 146,792 |
| 2024-09-27 | 53.000 | 53.300 | 52.500 | 52.500 | 52.500 | 52,870 |
| 2024-09-26 | 52.800 | 53.300 | 52.400 | 53.200 | 53.200 | 35,149 |
| 2024-09-25 | 52.300 | 53.400 | 51.900 | 52.800 | 52.800 | 41,702 |
| 2024-09-24 | 52.300 | 53.200 | 51.900 | 52.100 | 52.100 | 28,664 |
| 2024-09-23 | 53.500 | 53.500 | 51.500 | 51.700 | 51.700 | 25,245 |
| 2024-09-20 | 52.300 | 53.000 | 51.800 | 52.800 | 52.800 | 50,127 |
| 2024-09-19 | 51.300 | 52.300 | 51.300 | 52.200 | 52.200 | 36,366 |
| 2024-09-18 | 53.000 | 53.000 | 51.200 | 51.900 | 51.900 | 44,681 |
| 2024-09-17 | 53.800 | 56.700 | 51.800 | 53.200 | 53.200 | 133,342 |
| 2024-09-16 | 53.200 | 54.000 | 52.800 | 53.400 | 53.400 | 40,861 |
| 2024-09-13 | 50.500 | 53.900 | 50.000 | 53.400 | 53.400 | 67,017 |
| 2024-09-12 | 50.000 | 50.300 | 49.300 | 49.350 | 49.350 | 21,781 |
| 2024-09-11 | 50.000 | 50.500 | 49.550 | 49.550 | 49.550 | 31,168 |
| 2024-09-10 | 50.200 | 50.500 | 49.800 | 50.000 | 50.000 | 47,873 |
| 2024-09-09 | 51.000 | 51.200 | 50.100 | 50.600 | 50.600 | 21,695 |
| 2024-09-06 | 51.100 | 51.200 | 49.800 | 50.400 | 50.400 | 52,206 |
| 2024-09-05 | 53.000 | 53.000 | 51.000 | 51.500 | 51.500 | 36,143 |
| 2024-09-04 | 53.000 | 54.000 | 52.500 | 53.000 | 53.000 | 58,942 |
| 2024-09-03 | 55.400 | 55.400 | 52.900 | 53.100 | 53.100 | 79,715 |
| 2024-09-02 | 54.600 | 55.500 | 54.600 | 54.800 | 54.800 | 22,742 |
| 2024-08-30 | 54.300 | 56.700 | 53.000 | 55.700 | 55.700 | 259,946 |
| 2024-08-29 | 50.600 | 57.100 | 50.300 | 54.100 | 54.100 | 201,459 |
| 2024-08-28 | 50.300 | 50.400 | 49.700 | 49.850 | 49.850 | 22,242 |
| 2024-08-27 | 50.000 | 50.800 | 50.000 | 50.300 | 50.300 | 12,331 |
| 2024-08-26 | 50.800 | 51.100 | 49.800 | 50.200 | 50.200 | 18,776 |
| 2024-08-23 | 49.850 | 51.700 | 49.800 | 50.800 | 50.800 | 51,333 |
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.