Photocat AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 19.000 | 19.400 | 18.900 | 19.400 | 19.400 | 69,078 |
| 2021-12-29 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 3,010 |
| 2021-12-28 | 20.300 | 20.500 | 19.000 | 19.300 | 19.300 | 7,084 |
| 2021-12-27 | 18.700 | 20.300 | 18.700 | 20.300 | 20.300 | 2,433 |
| 2021-12-23 | 18.750 | 18.750 | 18.600 | 18.600 | 18.600 | 1,657 |
| 2021-12-22 | 19.000 | 19.000 | 18.900 | 18.900 | 18.900 | 16,020 |
| 2021-12-21 | 19.000 | 19.300 | 18.350 | 18.350 | 18.350 | 2,084 |
| 2021-12-20 | 19.300 | 19.300 | 19.000 | 19.000 | 19.000 | 2,663 |
| 2021-12-17 | 19.550 | 19.550 | 18.600 | 19.000 | 19.000 | 43,793 |
| 2021-12-16 | 19.000 | 19.700 | 18.200 | 19.700 | 19.700 | 4,726 |
| 2021-12-15 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 1,200 |
| 2021-12-14 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 7,767 |
| 2021-12-13 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 4,426 |
| 2021-12-07 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 200 |
| 2021-12-06 | 19.600 | 19.600 | 19.000 | 19.000 | 19.000 | 465 |
| 2021-12-03 | 19.050 | 20.200 | 19.050 | 19.600 | 19.600 | 1,833 |
| 2021-12-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 838 |
| 2021-12-01 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 500 |
| 2021-11-30 | 17.700 | 19.050 | 17.700 | 19.000 | 19.000 | 2,508 |
| 2021-11-29 | 18.300 | 18.400 | 17.700 | 17.700 | 17.700 | 2,120 |
| 2021-11-26 | 19.400 | 19.400 | 18.800 | 18.800 | 18.800 | 1,900 |
| 2021-11-25 | 19.900 | 20.000 | 19.500 | 19.500 | 19.500 | 252 |
| 2021-11-24 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 75 |
| 2021-11-23 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 3,654 |
| 2021-11-22 | 19.300 | 20.000 | 18.750 | 19.750 | 19.750 | 4,665 |
| 2021-11-19 | 19.400 | 20.000 | 19.350 | 20.000 | 20.000 | 1,531 |
| 2021-11-18 | 19.400 | 19.400 | 18.950 | 18.950 | 18.950 | 31 |
| 2021-11-17 | 18.800 | 19.400 | 18.800 | 18.900 | 18.900 | 10,339 |
| 2021-11-16 | 18.700 | 18.800 | 18.250 | 18.800 | 18.800 | 1,719 |
| 2021-11-15 | 18.300 | 19.050 | 18.250 | 18.800 | 18.800 | 3,345 |
| 2021-11-12 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 833 |
| 2021-11-11 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 111 |
| 2021-11-09 | 18.700 | 18.800 | 18.300 | 18.300 | 18.300 | 707 |
| 2021-11-08 | 18.800 | 19.050 | 18.800 | 19.050 | 19.050 | 1,043 |
| 2021-11-05 | 18.550 | 18.550 | 18.500 | 18.500 | 18.500 | 921 |
| 2021-11-04 | 18.550 | 18.550 | 18.500 | 18.500 | 18.500 | 3,454 |
| 2021-11-03 | 19.000 | 19.000 | 18.550 | 18.550 | 18.550 | 2,850 |
| 2021-11-02 | 18.800 | 19.000 | 18.600 | 19.000 | 19.000 | 198 |
| 2021-11-01 | 18.800 | 18.800 | 18.250 | 18.250 | 18.250 | 1,377 |
| 2021-10-29 | 17.000 | 18.250 | 17.000 | 18.250 | 18.250 | 2,617 |
| 2021-10-27 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2,292 |
| 2021-10-26 | 17.150 | 17.800 | 17.000 | 17.450 | 17.450 | 2,089 |
| 2021-10-25 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 11 |
| 2021-10-21 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 570 |
| 2021-10-20 | 17.150 | 17.200 | 17.000 | 17.000 | 17.000 | 3,551 |
| 2021-10-19 | 17.350 | 17.700 | 17.350 | 17.650 | 17.650 | 3,500 |
| 2021-10-18 | 17.000 | 18.250 | 17.000 | 18.250 | 18.250 | 1,135 |
| 2021-10-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 170 |
← NewerPage 14 of 14 · 828 trading days
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.