Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	15.400	15.550	15.200	15.500	15.500	5,517
2023-11-30	15.000	15.400	15.000	15.400	15.400	2,528
2023-11-29	15.750	15.750	14.900	15.200	15.200	49,436
2023-11-28	15.850	16.350	15.450	15.750	15.750	28,833
2023-11-27	16.350	17.400	15.300	16.200	16.200	45,897
2023-11-24	15.000	16.500	14.600	16.500	16.500	11,993
2023-11-23	15.000	15.200	14.000	14.750	14.750	31,376
2023-11-22	15.250	15.350	15.000	15.350	15.350	8,283
2023-11-21	14.750	15.150	14.750	15.150	15.150	9,361
2023-11-20	15.600	16.300	14.900	15.700	15.700	18,055
2023-11-17	15.600	16.250	15.500	15.950	15.950	10,670
2023-11-16	16.100	16.100	15.650	15.950	15.950	6,098
2023-11-15	16.450	17.350	15.350	16.450	16.450	41,194
2023-11-14	16.400	16.950	14.600	15.900	15.900	119,573
2023-11-13	18.000	19.000	16.550	19.000	19.000	9,802
2023-11-10	17.350	17.950	17.350	17.800	17.800	2,763
2023-11-09	17.200	17.950	17.200	17.350	17.350	7,668
2023-11-08	16.900	16.900	16.900	16.900	16.900	0
2023-11-07	16.900	16.900	16.900	16.900	16.900	0
2023-11-06	16.900	16.900	16.600	16.900	16.900	541
2023-11-03	16.800	17.200	16.800	17.200	17.200	2,000
2023-11-02	16.400	17.350	16.400	17.350	17.350	14,982
2023-11-01	16.400	16.700	16.250	16.550	16.550	12,905
2023-10-31	16.700	17.000	16.400	16.800	16.800	12,085
2023-10-30	17.650	17.650	15.950	17.100	17.100	11,359
2023-10-27	17.900	19.400	17.100	17.700	17.700	32,427
2023-10-26	16.900	17.850	16.700	17.850	17.850	3,933
2023-10-25	16.400	16.900	16.350	16.900	16.900	7,032
2023-10-24	16.500	16.500	15.900	16.450	16.450	4,710
2023-10-23	16.100	16.350	15.600	16.350	16.350	23,552
2023-10-20	16.950	16.950	15.850	16.300	16.300	2,726
2023-10-19	15.950	16.550	15.950	16.450	16.450	3,518
2023-10-18	17.100	17.100	15.850	15.850	15.850	6,450
2023-10-17	17.200	17.200	17.200	17.200	17.200	0
2023-10-16	18.500	18.500	16.900	17.200	17.200	7,873
2023-10-13	19.150	19.150	18.000	18.100	18.100	7,948
2023-10-12	18.450	19.000	18.450	18.450	18.450	3,413
2023-10-11	18.000	18.850	17.900	18.350	18.350	3,836
2023-10-10	16.550	18.400	16.550	18.000	18.000	11,119
2023-10-09	16.300	16.500	15.900	16.500	16.500	1,586
2023-10-06	16.150	16.200	16.150	16.200	16.200	2,036
2023-10-05	15.900	16.450	15.850	16.150	16.150	9,375
2023-10-04	16.650	16.650	16.000	16.450	16.450	6,779
2023-10-03	16.800	17.000	16.300	16.700	16.700	9,393
2023-10-02	17.000	17.500	16.800	16.900	16.900	5,503
2023-09-29	16.500	17.000	16.250	17.000	17.000	11,731
2023-09-28	16.950	17.600	16.200	16.700	16.700	5,229
2023-09-27	16.450	17.000	16.250	17.000	17.000	6,216
2023-09-26	16.750	16.750	16.750	16.750	16.750	0
2023-09-25	16.950	17.450	16.150	16.750	16.750	5,326
2023-09-22	16.900	17.500	16.900	17.500	17.500	1,905
2023-09-21	17.750	17.750	17.150	17.500	17.500	443
2023-09-20	18.000	18.000	17.200	17.750	17.750	1,738
2023-09-19	17.000	18.450	17.000	18.000	18.000	1,131
2023-09-18	17.450	18.950	17.000	17.000	17.000	2,544
2023-09-15	17.350	17.350	16.750	16.850	16.850	5,607
2023-09-14	16.900	16.900	16.300	16.850	16.850	6,538
2023-09-13	18.050	18.050	16.700	16.700	16.700	4,971
2023-09-12	16.500	17.600	16.200	17.600	17.600	12,696
2023-09-11	16.200	16.600	16.200	16.500	16.500	516

← NewerPage 13 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.