Physitrack PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 15.250 | 15.300 | 14.900 | 15.250 | 15.250 | 21,266 |
| 2024-05-27 | 15.450 | 15.450 | 14.900 | 15.250 | 15.250 | 17,625 |
| 2024-05-24 | 15.250 | 15.550 | 15.200 | 15.400 | 15.400 | 11,055 |
| 2024-05-23 | 15.800 | 15.800 | 15.250 | 15.650 | 15.650 | 3,876 |
| 2024-05-22 | 15.250 | 15.500 | 14.950 | 15.500 | 15.500 | 5,436 |
| 2024-05-21 | 15.700 | 15.700 | 14.600 | 15.250 | 15.250 | 9,578 |
| 2024-05-20 | 15.000 | 15.550 | 15.000 | 15.250 | 15.250 | 30,246 |
| 2024-05-17 | 15.900 | 15.900 | 15.000 | 15.150 | 15.150 | 13,987 |
| 2024-05-16 | 16.100 | 16.100 | 15.500 | 15.700 | 15.700 | 7,249 |
| 2024-05-15 | 15.950 | 16.650 | 15.950 | 16.150 | 16.150 | 39,249 |
| 2024-05-14 | 16.500 | 16.500 | 14.950 | 16.150 | 16.150 | 54,492 |
| 2024-05-13 | 16.450 | 16.450 | 15.950 | 16.450 | 16.450 | 28,132 |
| 2024-05-10 | 15.350 | 16.300 | 15.350 | 16.300 | 16.300 | 11,914 |
| 2024-05-08 | 15.500 | 16.000 | 15.400 | 15.950 | 15.950 | 7,868 |
| 2024-05-07 | 14.000 | 16.000 | 14.000 | 15.450 | 15.450 | 29,423 |
| 2024-05-06 | 14.550 | 15.950 | 14.300 | 14.750 | 14.750 | 7,896 |
| 2024-05-03 | 14.000 | 14.150 | 14.000 | 14.100 | 14.100 | 3,193 |
| 2024-05-02 | 14.500 | 14.650 | 13.750 | 14.000 | 14.000 | 10,957 |
| 2024-04-30 | 14.600 | 14.900 | 14.150 | 14.500 | 14.500 | 7,112 |
| 2024-04-29 | 14.500 | 15.450 | 14.250 | 14.650 | 14.650 | 19,964 |
| 2024-04-26 | 14.500 | 14.500 | 14.150 | 14.500 | 14.500 | 3,886 |
| 2024-04-25 | 14.950 | 14.950 | 13.900 | 14.750 | 14.750 | 14,387 |
| 2024-04-24 | 14.500 | 15.050 | 14.500 | 15.000 | 15.000 | 1,090 |
| 2024-04-23 | 15.200 | 15.200 | 14.550 | 14.950 | 14.950 | 322 |
| 2024-04-22 | 15.150 | 15.150 | 15.100 | 15.100 | 15.100 | 108 |
| 2024-04-19 | 14.600 | 14.950 | 14.500 | 14.850 | 14.850 | 3,732 |
| 2024-04-18 | 15.200 | 15.200 | 14.750 | 15.200 | 15.200 | 830 |
| 2024-04-17 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 855 |
| 2024-04-16 | 15.000 | 15.000 | 14.450 | 14.700 | 14.700 | 2,045 |
| 2024-04-15 | 14.850 | 15.000 | 14.550 | 15.000 | 15.000 | 8,357 |
| 2024-04-12 | 15.350 | 15.900 | 15.350 | 15.350 | 15.350 | 11,469 |
| 2024-04-11 | 15.400 | 15.800 | 15.000 | 15.350 | 15.350 | 24,430 |
| 2024-04-10 | 15.000 | 15.450 | 14.850 | 15.400 | 15.400 | 16,478 |
| 2024-04-09 | 15.200 | 15.550 | 15.000 | 15.500 | 15.500 | 5,042 |
| 2024-04-08 | 14.350 | 15.750 | 14.350 | 15.250 | 15.250 | 11,756 |
| 2024-04-05 | 14.500 | 14.800 | 14.350 | 14.800 | 14.800 | 6,514 |
| 2024-04-04 | 14.500 | 15.000 | 14.250 | 14.500 | 14.500 | 22,946 |
| 2024-04-03 | 13.950 | 14.450 | 13.300 | 14.450 | 14.450 | 23,794 |
| 2024-04-02 | 13.600 | 14.400 | 13.250 | 14.000 | 14.000 | 27,638 |
| 2024-03-28 | 13.650 | 13.750 | 13.400 | 13.750 | 13.750 | 1,702 |
| 2024-03-27 | 13.600 | 13.650 | 13.250 | 13.600 | 13.600 | 6,201 |
| 2024-03-26 | 12.700 | 13.700 | 12.450 | 13.700 | 13.700 | 21,127 |
| 2024-03-25 | 12.800 | 12.800 | 12.400 | 12.700 | 12.700 | 9,556 |
| 2024-03-22 | 12.750 | 12.950 | 12.450 | 12.750 | 12.750 | 21,998 |
| 2024-03-21 | 12.900 | 13.200 | 12.650 | 12.950 | 12.950 | 3,463 |
| 2024-03-20 | 13.000 | 13.000 | 12.950 | 12.950 | 12.950 | 4,845 |
| 2024-03-19 | 13.200 | 13.750 | 12.850 | 12.900 | 12.900 | 13,301 |
| 2024-03-18 | 13.800 | 14.950 | 13.000 | 13.400 | 13.400 | 35,296 |
| 2024-03-15 | 13.350 | 13.500 | 12.750 | 13.500 | 13.500 | 19,924 |
| 2024-03-14 | 14.400 | 14.400 | 13.450 | 13.550 | 13.550 | 23,251 |
| 2024-03-13 | 12.850 | 14.000 | 12.800 | 14.000 | 14.000 | 331,372 |
| 2024-03-12 | 13.250 | 13.250 | 12.800 | 13.050 | 13.050 | 22,003 |
| 2024-03-11 | 12.200 | 13.050 | 12.200 | 12.800 | 12.800 | 21,826 |
| 2024-03-08 | 12.200 | 12.400 | 12.200 | 12.250 | 12.250 | 10,888 |
| 2024-03-07 | 12.300 | 13.000 | 11.850 | 12.200 | 12.200 | 69,924 |
| 2024-03-06 | 12.250 | 12.500 | 12.050 | 12.300 | 12.300 | 23,766 |
| 2024-03-05 | 12.750 | 12.750 | 11.750 | 12.600 | 12.600 | 78,636 |
| 2024-03-04 | 12.900 | 13.350 | 11.800 | 12.750 | 12.750 | 252,559 |
| 2024-03-01 | 12.800 | 13.550 | 12.000 | 12.750 | 12.750 | 185,160 |
| 2024-02-29 | 13.400 | 13.700 | 11.900 | 13.250 | 13.250 | 143,691 |
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.