Photocat AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.080 | 4.080 | 3.600 | 3.760 | 3.760 | 5,422 |
| 2026-04-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 21 |
| 2026-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,225 |
| 2026-04-23 | 3.600 | 3.600 | 3.000 | 3.000 | 3.000 | 5,021 |
| 2026-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,172 |
| 2026-04-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-04-20 | 3.740 | 3.740 | 2.900 | 3.000 | 3.000 | 3,912 |
| 2026-04-17 | 3.740 | 3.740 | 2.680 | 2.680 | 2.680 | 275 |
| 2026-04-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 19 |
| 2026-04-15 | 3.640 | 3.640 | 3.020 | 3.020 | 3.020 | 1,357 |
| 2026-04-14 | 4.500 | 4.500 | 3.640 | 3.640 | 3.640 | 799 |
| 2026-04-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 8 |
| 2026-04-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 133 |
| 2026-04-09 | 3.500 | 3.500 | 2.720 | 2.720 | 2.720 | 1,309 |
| 2026-04-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 125 |
| 2026-04-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-04-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 104 |
| 2026-04-01 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 0 |
| 2026-03-31 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 870 |
| 2026-03-30 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 278 |
| 2026-03-27 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 0 |
| 2026-03-26 | 2.602 | 3.595 | 2.602 | 3.595 | 3.595 | 557 |
| 2026-03-25 | 3.600 | 3.600 | 3.400 | 3.420 | 3.420 | 2,502 |
| 2026-03-24 | 2.997 | 3.800 | 2.997 | 3.798 | 3.798 | 6,477 |
| 2026-03-23 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,025 |
| 2026-03-20 | 2.601 | 2.601 | 2.601 | 2.601 | 2.601 | 1,700 |
| 2026-03-19 | 2.601 | 3.000 | 2.601 | 2.601 | 2.601 | 2,186 |
| 2026-03-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2026-03-17 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 1,000 |
| 2026-03-16 | 2.601 | 2.601 | 2.601 | 2.601 | 2.601 | 0 |
| 2026-03-13 | 2.629 | 2.629 | 2.601 | 2.601 | 2.601 | 5,310 |
| 2026-03-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-03-11 | 2.715 | 3.000 | 2.715 | 3.000 | 3.000 | 344 |
| 2026-03-10 | 2.602 | 2.602 | 2.602 | 2.602 | 2.602 | 50 |
| 2026-03-09 | 2.602 | 2.602 | 2.602 | 2.602 | 2.602 | 100 |
| 2026-03-06 | 2.681 | 2.681 | 2.681 | 2.681 | 2.681 | 0 |
| 2026-03-05 | 2.681 | 2.681 | 2.681 | 2.681 | 2.681 | 1,000 |
| 2026-03-04 | 3.000 | 4.500 | 2.610 | 2.681 | 2.681 | 6,751 |
| 2026-03-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2026-03-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2026-02-27 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 554 |
| 2026-02-26 | 4.136 | 4.660 | 3.300 | 3.350 | 3.350 | 28,465 |
| 2026-02-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-02-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-02-23 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 847 |
| 2026-02-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-19 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 4,566 |
| 2026-02-18 | 6.300 | 6.300 | 5.900 | 5.900 | 5.900 | 3,137 |
| 2026-02-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-13 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-12 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-10 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-09 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-05 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-04 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 19 |
| 2026-02-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,025 |
| 2026-02-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 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.