Photocat AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 75 |
| 2026-07-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 967 |
| 2026-07-22 | 5.000 | 5.200 | 4.900 | 5.200 | 5.200 | 593 |
| 2026-07-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,700 |
| 2026-07-20 | 5.200 | 5.350 | 5.000 | 5.350 | 5.350 | 612 |
| 2026-07-17 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 1,120 |
| 2026-07-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 6 |
| 2026-07-15 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 616 |
| 2026-07-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 41 |
| 2026-07-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,138 |
| 2026-07-10 | 5.350 | 5.900 | 5.350 | 5.900 | 5.900 | 351 |
| 2026-07-09 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 13,442 |
| 2026-07-08 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 200 |
| 2026-07-07 | 6.150 | 6.200 | 6.000 | 6.000 | 6.000 | 14,594 |
| 2026-07-06 | 6.200 | 6.750 | 6.150 | 6.750 | 6.750 | 2,022 |
| 2026-07-03 | 7.150 | 7.150 | 6.500 | 6.500 | 6.500 | 2,265 |
| 2026-07-02 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 1,041 |
| 2026-07-01 | 6.600 | 7.300 | 6.600 | 7.300 | 7.300 | 310 |
| 2026-06-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 790 |
| 2026-06-29 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 933 |
| 2026-06-26 | 7.200 | 7.350 | 6.800 | 6.800 | 6.800 | 8,863 |
| 2026-06-25 | 6.900 | 7.300 | 6.550 | 6.600 | 6.600 | 1,724 |
| 2026-06-24 | 6.500 | 7.350 | 6.500 | 6.900 | 6.900 | 2,341 |
| 2026-06-23 | 6.500 | 7.350 | 6.500 | 7.350 | 7.350 | 574 |
| 2026-06-22 | 6.500 | 7.350 | 6.500 | 6.500 | 6.500 | 617 |
| 2026-06-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2026-06-17 | 7.050 | 7.550 | 7.050 | 7.200 | 7.200 | 420 |
| 2026-06-16 | 6.350 | 7.400 | 6.350 | 7.400 | 7.400 | 1,796 |
| 2026-06-15 | 7.050 | 7.550 | 7.000 | 7.500 | 7.500 | 1,733 |
| 2026-06-12 | 7.000 | 7.000 | 6.150 | 6.200 | 6.200 | 1,761 |
| 2026-06-11 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 8,807 |
| 2026-06-10 | 7.550 | 7.600 | 7.050 | 7.050 | 7.050 | 4,328 |
| 2026-06-09 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 267 |
| 2026-06-08 | 8.200 | 8.200 | 7.050 | 7.050 | 7.050 | 2,190 |
| 2026-06-05 | 7.800 | 7.950 | 6.600 | 7.950 | 7.950 | 3,144 |
| 2026-06-04 | 7.900 | 8.350 | 6.500 | 7.800 | 7.800 | 9,612 |
| 2026-06-03 | 7.450 | 8.350 | 7.450 | 7.900 | 7.900 | 16,792 |
| 2026-06-02 | 7.750 | 8.350 | 7.150 | 7.150 | 7.150 | 7,430 |
| 2026-06-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 120 |
| 2026-05-29 | 6.400 | 7.650 | 6.200 | 7.650 | 7.650 | 14,387 |
| 2026-05-28 | 5.700 | 8.500 | 5.700 | 6.650 | 6.650 | 18,138 |
| 2026-05-27 | 5.950 | 6.050 | 5.500 | 5.700 | 5.700 | 4,594 |
| 2026-05-26 | 6.600 | 7.400 | 5.700 | 6.050 | 6.050 | 27,125 |
| 2026-05-25 | 8.200 | 8.200 | 6.700 | 7.000 | 7.000 | 4,627 |
| 2026-05-22 | 9.400 | 9.400 | 7.600 | 8.450 | 8.450 | 46,656 |
| 2026-05-21 | 4.600 | 10.000 | 4.480 | 9.250 | 9.250 | 186,363 |
| 2026-05-20 | 4.460 | 4.460 | 3.760 | 4.300 | 4.300 | 9,594 |
| 2026-05-19 | 3.500 | 4.200 | 3.120 | 3.200 | 3.200 | 12,784 |
| 2026-05-18 | 4.100 | 4.700 | 4.100 | 4.300 | 4.300 | 4,044 |
| 2026-05-15 | 8.000 | 11.500 | 4.140 | 4.720 | 4.720 | 35,162 |
| 2026-05-13 | 5.950 | 6.500 | 5.950 | 6.500 | 6.500 | 16,991 |
| 2026-05-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2026-05-11 | 4.220 | 5.600 | 3.800 | 5.600 | 5.600 | 5,870 |
| 2026-05-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-05-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-05-06 | 4.200 | 5.950 | 4.200 | 5.950 | 5.950 | 1,305 |
| 2026-05-05 | 4.720 | 4.900 | 4.500 | 4.900 | 4.900 | 2,605 |
| 2026-05-04 | 4.600 | 5.800 | 4.600 | 5.800 | 5.800 | 2,395 |
| 2026-04-30 | 4.480 | 4.660 | 4.480 | 4.660 | 4.660 | 5,352 |
| 2026-04-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
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.