Physitrack PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 12.800 | 13.200 | 12.350 | 12.650 | 12.650 | 8,603 |
| 2024-08-21 | 12.600 | 13.050 | 12.500 | 12.950 | 12.950 | 18,674 |
| 2024-08-20 | 12.750 | 12.900 | 12.350 | 12.600 | 12.600 | 13,229 |
| 2024-08-19 | 13.200 | 13.200 | 12.750 | 12.900 | 12.900 | 11,690 |
| 2024-08-16 | 13.200 | 13.200 | 12.800 | 13.200 | 13.200 | 18,186 |
| 2024-08-15 | 12.550 | 13.700 | 12.550 | 12.900 | 12.900 | 133,273 |
| 2024-08-14 | 13.250 | 13.700 | 12.900 | 12.900 | 12.900 | 22,597 |
| 2024-08-13 | 14.600 | 14.800 | 12.600 | 13.400 | 13.400 | 86,483 |
| 2024-08-12 | 15.100 | 15.100 | 14.050 | 14.900 | 14.900 | 11,056 |
| 2024-08-09 | 14.950 | 15.450 | 14.850 | 15.100 | 15.100 | 14,650 |
| 2024-08-08 | 14.600 | 15.100 | 14.600 | 14.950 | 14.950 | 7,624 |
| 2024-08-07 | 14.150 | 16.850 | 14.150 | 14.550 | 14.550 | 8,227 |
| 2024-08-06 | 14.350 | 14.350 | 13.750 | 14.100 | 14.100 | 4,741 |
| 2024-08-05 | 14.450 | 14.450 | 12.750 | 14.000 | 14.000 | 23,260 |
| 2024-08-02 | 16.950 | 16.950 | 14.450 | 14.700 | 14.700 | 30,939 |
| 2024-08-01 | 14.750 | 15.050 | 14.500 | 15.000 | 15.000 | 17,574 |
| 2024-07-31 | 14.850 | 14.900 | 14.400 | 14.550 | 14.550 | 22,009 |
| 2024-07-30 | 15.050 | 15.400 | 14.850 | 14.900 | 14.900 | 7,966 |
| 2024-07-29 | 15.300 | 15.950 | 15.000 | 15.000 | 15.000 | 33,164 |
| 2024-07-26 | 15.100 | 15.300 | 14.900 | 15.300 | 15.300 | 1,002 |
| 2024-07-25 | 15.300 | 15.300 | 14.850 | 15.250 | 15.250 | 7,280 |
| 2024-07-24 | 16.000 | 16.000 | 15.200 | 15.200 | 15.200 | 5,493 |
| 2024-07-23 | 15.100 | 15.500 | 15.100 | 15.200 | 15.200 | 3,197 |
| 2024-07-22 | 15.150 | 15.500 | 15.100 | 15.100 | 15.100 | 7,324 |
| 2024-07-19 | 15.150 | 15.500 | 15.100 | 15.100 | 15.100 | 17,862 |
| 2024-07-18 | 15.500 | 15.650 | 15.350 | 15.550 | 15.550 | 6,069 |
| 2024-07-17 | 15.500 | 15.650 | 15.350 | 15.500 | 15.500 | 6,296 |
| 2024-07-16 | 15.600 | 15.750 | 15.350 | 15.500 | 15.500 | 15,704 |
| 2024-07-15 | 16.250 | 16.250 | 15.400 | 15.750 | 15.750 | 5,124 |
| 2024-07-12 | 16.950 | 16.950 | 15.800 | 16.250 | 16.250 | 10,626 |
| 2024-07-11 | 15.950 | 16.900 | 15.950 | 16.300 | 16.300 | 10,020 |
| 2024-07-10 | 16.050 | 16.050 | 15.500 | 15.750 | 15.750 | 5,413 |
| 2024-07-09 | 16.700 | 17.100 | 16.100 | 16.100 | 16.100 | 14,970 |
| 2024-07-08 | 14.700 | 17.100 | 14.700 | 16.200 | 16.200 | 43,031 |
| 2024-07-05 | 15.450 | 15.450 | 14.700 | 14.700 | 14.700 | 6,398 |
| 2024-07-04 | 15.350 | 15.350 | 14.950 | 15.350 | 15.350 | 3,554 |
| 2024-07-03 | 15.700 | 15.700 | 14.550 | 15.350 | 15.350 | 48,867 |
| 2024-07-02 | 15.950 | 16.150 | 15.750 | 16.050 | 16.050 | 1,880 |
| 2024-07-01 | 16.050 | 16.100 | 15.650 | 16.000 | 16.000 | 5,947 |
| 2024-06-28 | 16.250 | 16.600 | 16.100 | 16.100 | 16.100 | 9,158 |
| 2024-06-27 | 16.550 | 16.550 | 15.450 | 16.300 | 16.300 | 15,398 |
| 2024-06-26 | 16.150 | 16.650 | 16.150 | 16.200 | 16.200 | 5,386 |
| 2024-06-25 | 16.700 | 16.700 | 14.950 | 16.700 | 16.700 | 5,268 |
| 2024-06-24 | 16.650 | 16.800 | 16.450 | 16.700 | 16.700 | 15,930 |
| 2024-06-20 | 17.300 | 17.300 | 16.900 | 16.950 | 16.950 | 6,958 |
| 2024-06-19 | 17.200 | 17.350 | 16.900 | 16.950 | 16.950 | 8,325 |
| 2024-06-18 | 17.050 | 17.400 | 17.050 | 17.150 | 17.150 | 1,543 |
| 2024-06-17 | 17.950 | 17.950 | 16.600 | 17.450 | 17.450 | 17,152 |
| 2024-06-14 | 18.150 | 18.300 | 17.700 | 18.100 | 18.100 | 4,118 |
| 2024-06-13 | 17.100 | 17.500 | 16.300 | 17.500 | 17.500 | 12,098 |
| 2024-06-12 | 15.750 | 17.400 | 15.750 | 17.200 | 17.200 | 34,488 |
| 2024-06-11 | 15.650 | 16.050 | 15.550 | 15.700 | 15.700 | 39,024 |
| 2024-06-10 | 16.250 | 16.250 | 15.250 | 15.650 | 15.650 | 15,591 |
| 2024-06-07 | 15.800 | 16.300 | 15.800 | 16.250 | 16.250 | 12,001 |
| 2024-06-05 | 15.300 | 16.300 | 15.300 | 16.300 | 16.300 | 22,294 |
| 2024-06-04 | 15.150 | 15.650 | 15.100 | 15.650 | 15.650 | 3,464 |
| 2024-06-03 | 15.200 | 15.700 | 15.050 | 15.100 | 15.100 | 15,146 |
| 2024-05-31 | 15.000 | 15.150 | 15.000 | 15.050 | 15.050 | 6,752 |
| 2024-05-30 | 14.650 | 14.900 | 13.950 | 14.900 | 14.900 | 40,071 |
| 2024-05-29 | 14.950 | 15.050 | 14.750 | 14.950 | 14.950 | 1,393 |
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.