Photocat AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-10-15 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 5,490 |
| 2026-10-14 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 13,268 |
| 2026-10-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 540 |
| 2026-10-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-10-09 | 3.120 | 3.160 | 2.980 | 2.980 | 2.980 | 6,373 |
| 2026-10-08 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 391 |
| 2026-10-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 26 |
| 2026-10-06 | 3.200 | 3.280 | 3.060 | 3.280 | 3.280 | 1,300 |
| 2026-10-05 | 3.040 | 3.380 | 2.980 | 2.980 | 2.980 | 939 |
| 2026-10-02 | 3.280 | 3.280 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2026-10-01 | 3.320 | 3.320 | 3.020 | 3.100 | 3.100 | 17,966 |
| 2026-09-30 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 10,087 |
| 2026-09-29 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 290 |
| 2026-09-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 89 |
| 2026-09-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-09-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 90 |
| 2026-09-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 220 |
| 2026-09-22 | 3.600 | 4.260 | 3.540 | 3.540 | 3.540 | 12,059 |
| 2026-09-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5 |
| 2026-09-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-09-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-09-16 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 323 |
| 2026-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-11 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 1,250 |
| 2026-09-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 301 |
| 2026-09-09 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-09-08 | 4.320 | 4.420 | 4.320 | 4.420 | 4.420 | 506 |
| 2026-09-07 | 3.620 | 4.500 | 3.620 | 4.500 | 4.500 | 324 |
| 2026-09-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 66 |
| 2026-09-03 | 4.520 | 5.350 | 4.520 | 5.150 | 5.150 | 1,045 |
| 2026-09-02 | 5.500 | 5.500 | 4.440 | 4.440 | 4.440 | 491 |
| 2026-09-01 | 4.520 | 4.580 | 4.520 | 4.580 | 4.580 | 166 |
| 2026-08-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 185 |
| 2026-08-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 288 |
| 2026-08-27 | 3.580 | 4.520 | 3.580 | 4.520 | 4.520 | 859 |
| 2026-08-26 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-25 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-24 | 3.300 | 4.760 | 3.300 | 4.760 | 4.760 | 2,255 |
| 2026-08-21 | 4.860 | 5.400 | 4.860 | 5.250 | 5.250 | 2,500 |
| 2026-08-20 | 3.300 | 4.860 | 3.300 | 4.860 | 4.860 | 895 |
| 2026-08-19 | 5.150 | 5.150 | 4.900 | 4.900 | 4.900 | 8,841 |
| 2026-08-18 | 5.900 | 5.950 | 5.150 | 5.150 | 5.150 | 3,716 |
| 2026-08-17 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,147 |
| 2026-08-14 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 2,448 |
| 2026-08-13 | 5.200 | 6.000 | 5.200 | 5.950 | 5.950 | 2,594 |
| 2026-08-12 | 5.200 | 5.200 | 4.900 | 4.900 | 4.900 | 356 |
| 2026-08-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-08-10 | 5.000 | 5.950 | 5.000 | 5.000 | 5.000 | 319 |
| 2026-08-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-08-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-08-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 155 |
| 2026-08-04 | 5.200 | 5.200 | 4.900 | 4.900 | 4.900 | 23,000 |
| 2026-08-03 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 63 |
| 2026-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 159 |
| 2026-07-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 176 |
| 2026-07-29 | 5.300 | 6.000 | 5.300 | 6.000 | 6.000 | 2,000 |
| 2026-07-28 | 5.200 | 6.000 | 5.200 | 6.000 | 6.000 | 4,829 |
| 2026-07-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 250 |
Page 1 of 14 · 825 trading daysOlder →
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.