Physitrack PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11.200 | 12.200 | 11.000 | 12.100 | 12.100 | 160,891 |
| 2026-10-16 | 10.950 | 11.400 | 10.950 | 11.000 | 11.000 | 34,165 |
| 2026-10-15 | 10.600 | 11.500 | 10.300 | 11.000 | 11.000 | 42,040 |
| 2026-10-14 | 11.350 | 11.700 | 10.650 | 10.650 | 10.650 | 52,730 |
| 2026-10-13 | 11.300 | 11.650 | 11.050 | 11.150 | 11.150 | 69,311 |
| 2026-10-12 | 10.050 | 11.400 | 9.560 | 11.150 | 11.150 | 89,620 |
| 2026-10-09 | 9.700 | 10.400 | 9.300 | 10.050 | 10.050 | 88,390 |
| 2026-10-08 | 9.440 | 9.680 | 9.360 | 9.680 | 9.680 | 18,717 |
| 2026-10-07 | 9.320 | 9.560 | 9.160 | 9.500 | 9.500 | 30,481 |
| 2026-10-06 | 9.700 | 9.700 | 9.580 | 9.680 | 9.680 | 21,585 |
| 2026-10-05 | 9.820 | 9.960 | 9.700 | 9.800 | 9.800 | 13,373 |
| 2026-10-02 | 9.960 | 9.960 | 9.660 | 9.780 | 9.780 | 7,508 |
| 2026-10-01 | 9.020 | 9.880 | 9.020 | 9.880 | 9.880 | 39,985 |
| 2026-09-30 | 8.820 | 9.060 | 8.780 | 9.020 | 9.020 | 18,124 |
| 2026-09-29 | 8.840 | 8.840 | 8.800 | 8.820 | 8.820 | 8,261 |
| 2026-09-28 | 8.880 | 9.260 | 8.720 | 8.720 | 8.720 | 31,243 |
| 2026-09-25 | 8.900 | 9.000 | 8.660 | 8.880 | 8.880 | 4,681 |
| 2026-09-24 | 8.860 | 8.900 | 8.500 | 8.900 | 8.900 | 24,834 |
| 2026-09-23 | 8.900 | 8.900 | 8.780 | 8.780 | 8.780 | 1,513 |
| 2026-09-22 | 8.800 | 8.840 | 8.780 | 8.780 | 8.780 | 1,073 |
| 2026-09-21 | 8.840 | 8.940 | 8.580 | 8.820 | 8.820 | 23,061 |
| 2026-09-18 | 8.780 | 8.980 | 8.780 | 8.840 | 8.840 | 7,074 |
| 2026-09-17 | 8.660 | 8.920 | 8.620 | 8.920 | 8.920 | 7,658 |
| 2026-09-16 | 8.800 | 8.880 | 8.760 | 8.880 | 8.880 | 7,288 |
| 2026-09-15 | 8.760 | 9.100 | 8.760 | 8.880 | 8.880 | 51,675 |
| 2026-09-14 | 8.500 | 8.900 | 8.480 | 8.740 | 8.740 | 26,393 |
| 2026-09-11 | 8.300 | 8.480 | 8.260 | 8.480 | 8.480 | 22,685 |
| 2026-09-10 | 8.360 | 8.480 | 8.300 | 8.480 | 8.480 | 21,868 |
| 2026-09-09 | 8.320 | 8.360 | 8.320 | 8.360 | 8.360 | 3,535 |
| 2026-09-08 | 8.580 | 8.620 | 8.380 | 8.500 | 8.500 | 17,670 |
| 2026-09-07 | 8.300 | 9.440 | 8.140 | 8.520 | 8.520 | 89,916 |
| 2026-09-04 | 8.120 | 8.260 | 8.120 | 8.260 | 8.260 | 8,479 |
| 2026-09-03 | 8.000 | 8.160 | 7.820 | 8.160 | 8.160 | 13,330 |
| 2026-09-02 | 7.940 | 8.000 | 7.820 | 8.000 | 8.000 | 13,081 |
| 2026-09-01 | 7.980 | 8.000 | 7.780 | 8.000 | 8.000 | 21,771 |
| 2026-08-31 | 8.100 | 8.100 | 7.920 | 8.100 | 8.100 | 7,553 |
| 2026-08-28 | 7.940 | 8.100 | 7.940 | 8.100 | 8.100 | 7,035 |
| 2026-08-27 | 8.040 | 8.140 | 7.940 | 7.940 | 7.940 | 8,039 |
| 2026-08-26 | 8.200 | 8.280 | 8.100 | 8.100 | 8.100 | 20,577 |
| 2026-08-25 | 8.080 | 8.260 | 7.940 | 8.060 | 8.060 | 50,054 |
| 2026-08-24 | 8.160 | 8.180 | 8.060 | 8.120 | 8.120 | 31,240 |
| 2026-08-21 | 8.180 | 8.400 | 8.180 | 8.220 | 8.220 | 4,187 |
| 2026-08-20 | 8.260 | 8.420 | 8.240 | 8.400 | 8.400 | 5,628 |
| 2026-08-19 | 8.420 | 8.520 | 8.180 | 8.400 | 8.400 | 25,526 |
| 2026-08-18 | 8.540 | 8.680 | 8.540 | 8.580 | 8.580 | 3,933 |
| 2026-08-17 | 8.800 | 8.880 | 8.640 | 8.640 | 8.640 | 5,625 |
| 2026-08-14 | 8.800 | 8.800 | 8.540 | 8.700 | 8.700 | 12,390 |
| 2026-08-13 | 8.840 | 8.840 | 8.640 | 8.720 | 8.720 | 5,456 |
| 2026-08-12 | 9.100 | 9.100 | 8.680 | 8.760 | 8.760 | 16,749 |
| 2026-08-11 | 9.300 | 9.320 | 9.060 | 9.080 | 9.080 | 19,260 |
| 2026-08-10 | 8.720 | 9.300 | 8.040 | 9.060 | 9.060 | 44,085 |
| 2026-08-07 | 8.620 | 9.160 | 8.560 | 8.880 | 8.880 | 50,997 |
| 2026-08-06 | 8.740 | 8.740 | 8.460 | 8.620 | 8.620 | 12,627 |
| 2026-08-05 | 8.700 | 9.000 | 8.440 | 8.720 | 8.720 | 32,572 |
| 2026-08-04 | 8.160 | 9.180 | 8.120 | 8.700 | 8.700 | 54,538 |
| 2026-08-03 | 8.160 | 8.200 | 7.960 | 8.060 | 8.060 | 13,090 |
| 2026-07-31 | 8.160 | 8.260 | 8.020 | 8.160 | 8.160 | 11,311 |
| 2026-07-30 | 8.200 | 8.260 | 8.060 | 8.220 | 8.220 | 13,405 |
| 2026-07-29 | 8.100 | 8.280 | 8.080 | 8.100 | 8.100 | 18,703 |
| 2026-07-28 | 8.360 | 8.360 | 8.100 | 8.260 | 8.260 | 13,040 |
Page 1 of 21 · 1,257 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.