Photocat AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.201 | 3.400 | 3.201 | 3.400 | 3.400 | 117 |
| 2026-01-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-01-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-01-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 350 |
| 2026-01-26 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 35 |
| 2026-01-23 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 0 |
| 2026-01-22 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 112 |
| 2026-01-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-01-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-01-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-01-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-01-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 975 |
| 2026-01-14 | 5.499 | 5.499 | 5.499 | 5.499 | 5.499 | 0 |
| 2026-01-13 | 3.702 | 5.499 | 3.702 | 5.499 | 5.499 | 3,646 |
| 2026-01-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-01-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-01-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-01-07 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 5,000 |
| 2026-01-05 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2026-01-02 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-12-30 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-12-29 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-12-23 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-12-22 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-12-19 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-12-18 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 71 |
| 2025-12-17 | 6.999 | 7.000 | 6.999 | 7.000 | 7.000 | 500 |
| 2025-12-16 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-12-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-12-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-12-11 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 66 |
| 2025-12-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-12-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-12-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 19 |
| 2025-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-11-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,679 |
| 2025-11-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2025-11-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,628 |
| 2025-11-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,221 |
| 2025-11-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,091 |
| 2025-11-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 13 |
| 2025-11-04 | 5.499 | 6.098 | 3.750 | 3.800 | 3.800 | 27,402 |
| 2025-11-03 | 4.750 | 4.800 | 4.750 | 4.800 | 4.800 | 311 |
| 2025-10-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 14,626 |
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.