Physitrack PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	15.850	15.850	11.200	13.300	13.300	199,398
2024-02-27	15.300	15.650	15.050	15.400	15.400	12,800
2024-02-26	15.200	15.300	15.050	15.300	15.300	6,054
2024-02-23	15.300	15.300	15.000	15.250	15.250	7,930
2024-02-22	15.000	15.650	14.700	15.300	15.300	32,094
2024-02-21	14.650	15.000	14.600	15.000	15.000	12,336
2024-02-20	15.100	15.100	14.800	15.050	15.050	1,655
2024-02-19	15.000	15.200	14.750	15.200	15.200	21,260
2024-02-16	14.900	15.400	14.900	15.200	15.200	13,785
2024-02-15	15.000	15.300	14.850	15.150	15.150	5,057
2024-02-14	15.300	15.300	14.950	15.250	15.250	14,707
2024-02-13	15.100	15.350	15.100	15.300	15.300	5,561
2024-02-12	15.250	15.400	15.250	15.400	15.400	6,768
2024-02-09	15.200	15.350	15.000	15.300	15.300	18,698
2024-02-08	15.500	15.500	15.200	15.450	15.450	3,895
2024-02-07	15.650	15.750	15.650	15.750	15.750	5,140
2024-02-06	15.500	15.650	15.300	15.650	15.650	859
2024-02-05	16.050	16.050	15.550	15.550	15.550	3,107
2024-02-02	15.550	16.100	15.550	16.050	16.050	124
2024-02-01	16.550	16.550	15.550	16.050	16.050	1,096
2024-01-31	15.350	15.700	15.250	15.700	15.700	1,860
2024-01-30	15.950	15.950	15.350	15.750	15.750	4,359
2024-01-29	15.850	15.900	15.400	15.750	15.750	7,018
2024-01-26	15.900	15.900	15.300	15.900	15.900	9,122
2024-01-25	15.900	15.900	15.250	15.700	15.700	5,560
2024-01-24	15.550	15.900	15.400	15.900	15.900	10,923
2024-01-23	16.050	16.050	15.500	16.000	16.000	16,859
2024-01-22	15.700	16.300	15.700	16.200	16.200	4,585
2024-01-19	16.000	16.250	15.650	16.250	16.250	11,737
2024-01-18	16.100	16.300	16.000	16.300	16.300	1,381
2024-01-17	16.200	16.200	16.000	16.100	16.100	8,167
2024-01-16	16.300	16.400	16.050	16.400	16.400	5,776
2024-01-15	16.000	16.350	16.000	16.300	16.300	4,483
2024-01-12	16.300	16.600	16.000	16.600	16.600	11,811
2024-01-11	16.250	16.350	16.100	16.350	16.350	706
2024-01-10	16.500	16.600	16.300	16.500	16.500	15,560
2024-01-09	16.600	17.150	16.600	16.750	16.750	3,030
2024-01-08	16.300	16.950	15.700	16.500	16.500	14,936
2024-01-05	16.100	16.600	16.100	16.300	16.300	10,139
2024-01-04	16.000	16.100	15.750	16.100	16.100	3,077
2024-01-03	15.950	16.100	15.700	16.100	16.100	6,643
2024-01-02	16.100	16.100	15.750	15.900	15.900	13,550
2023-12-29	16.300	16.300	15.650	16.200	16.200	3,570
2023-12-28	16.000	16.000	15.200	16.000	16.000	9,726
2023-12-27	14.950	16.000	14.650	16.000	16.000	11,836
2023-12-22	14.950	15.000	14.600	15.000	15.000	6,848
2023-12-21	14.850	15.000	14.350	15.000	15.000	15,153
2023-12-20	14.700	14.850	14.500	14.850	14.850	4,924
2023-12-19	14.950	15.000	14.300	14.700	14.700	12,594
2023-12-18	14.850	14.950	14.500	14.700	14.700	14,596
2023-12-15	15.650	15.650	14.950	15.200	15.200	17,242
2023-12-14	15.000	15.950	15.000	15.800	15.800	42,449
2023-12-13	14.900	14.900	14.500	14.900	14.900	8,019
2023-12-12	14.850	14.900	14.350	14.900	14.900	3,598
2023-12-11	15.000	15.000	14.650	14.950	14.950	7,611
2023-12-08	15.000	15.000	14.800	15.000	15.000	5,652
2023-12-07	15.000	15.000	14.600	15.000	15.000	7,157
2023-12-06	14.850	15.000	14.450	15.000	15.000	40,392
2023-12-05	15.000	15.000	14.500	14.900	14.900	19,979
2023-12-04	15.200	15.600	14.900	15.350	15.350	18,926

← NewerPage 12 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.