Photocat AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 1,203 |
| 2022-05-05 | 14.300 | 14.350 | 13.750 | 13.750 | 13.750 | 3,259 |
| 2022-05-04 | 13.850 | 13.850 | 13.800 | 13.800 | 13.800 | 100 |
| 2022-05-02 | 14.900 | 14.900 | 14.300 | 14.300 | 14.300 | 1,811 |
| 2022-04-28 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 100 |
| 2022-04-27 | 15.400 | 15.400 | 14.800 | 14.800 | 14.800 | 1,035 |
| 2022-04-22 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 50 |
| 2022-04-21 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 944 |
| 2022-04-20 | 16.450 | 16.500 | 15.900 | 16.500 | 16.500 | 205 |
| 2022-04-19 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 22 |
| 2022-04-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 500 |
| 2022-04-08 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 500 |
| 2022-04-06 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,007 |
| 2022-04-05 | 17.600 | 17.600 | 16.950 | 16.950 | 16.950 | 607 |
| 2022-04-01 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 1,203 |
| 2022-03-29 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 900 |
| 2022-03-25 | 15.700 | 16.300 | 15.700 | 16.200 | 16.200 | 2,082 |
| 2022-03-24 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 3,487 |
| 2022-03-23 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 345 |
| 2022-03-18 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 987 |
| 2022-03-16 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 828 |
| 2022-03-15 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 75 |
| 2022-03-14 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 300 |
| 2022-03-09 | 14.950 | 15.350 | 14.950 | 15.350 | 15.350 | 2,020 |
| 2022-03-07 | 15.500 | 15.500 | 14.950 | 14.950 | 14.950 | 1,560 |
| 2022-03-01 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 16 |
| 2022-02-28 | 15.600 | 15.600 | 15.050 | 15.050 | 15.050 | 480 |
| 2022-02-25 | 15.800 | 16.500 | 14.750 | 16.500 | 16.500 | 6,302 |
| 2022-02-22 | 16.000 | 16.500 | 16.000 | 16.500 | 16.500 | 1,187 |
| 2022-02-21 | 16.450 | 16.450 | 16.000 | 16.000 | 16.000 | 303 |
| 2022-02-18 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 100 |
| 2022-02-17 | 17.900 | 17.900 | 16.700 | 17.050 | 17.050 | 3,140 |
| 2022-02-15 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 154 |
| 2022-02-14 | 19.500 | 19.500 | 18.000 | 18.000 | 18.000 | 3,167 |
| 2022-02-11 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 41 |
| 2022-02-10 | 19.500 | 19.550 | 18.800 | 18.800 | 18.800 | 2,604 |
| 2022-02-09 | 17.750 | 19.500 | 17.750 | 19.000 | 19.000 | 3,228 |
| 2022-02-08 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 50 |
| 2022-02-07 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 1,500 |
| 2022-02-04 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 6 |
| 2022-02-03 | 18.300 | 18.300 | 18.000 | 18.000 | 18.000 | 1,835 |
| 2022-02-02 | 17.850 | 19.000 | 17.850 | 19.000 | 19.000 | 2,078 |
| 2022-02-01 | 17.850 | 17.850 | 17.300 | 17.850 | 17.850 | 3,227 |
| 2022-01-31 | 17.900 | 17.900 | 17.400 | 17.400 | 17.400 | 901 |
| 2022-01-28 | 18.000 | 18.000 | 17.950 | 17.950 | 17.950 | 266 |
| 2022-01-27 | 18.500 | 18.600 | 18.000 | 18.000 | 18.000 | 738 |
| 2022-01-26 | 18.000 | 19.200 | 18.000 | 19.000 | 19.000 | 2,939 |
| 2022-01-25 | 18.750 | 18.750 | 17.400 | 17.400 | 17.400 | 4,609 |
| 2022-01-24 | 19.400 | 19.850 | 19.000 | 19.000 | 19.000 | 2,882 |
| 2022-01-21 | 20.000 | 20.000 | 19.350 | 19.350 | 19.350 | 15,231 |
| 2022-01-20 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 90 |
| 2022-01-19 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 703 |
| 2022-01-18 | 18.800 | 19.450 | 18.300 | 19.400 | 19.400 | 3,939 |
| 2022-01-17 | 19.450 | 19.450 | 19.150 | 19.150 | 19.150 | 977 |
| 2022-01-13 | 18.650 | 20.200 | 18.650 | 20.200 | 20.200 | 5,121 |
| 2022-01-12 | 17.550 | 18.200 | 17.550 | 18.200 | 18.200 | 3,251 |
| 2022-01-11 | 16.550 | 17.550 | 16.550 | 17.550 | 17.550 | 2,458 |
| 2022-01-10 | 18.350 | 18.350 | 17.050 | 17.050 | 17.050 | 1,479 |
| 2022-01-07 | 19.150 | 19.150 | 18.700 | 18.700 | 18.700 | 302 |
| 2022-01-03 | 19.450 | 20.500 | 19.400 | 19.750 | 19.750 | 2,115 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.