Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	16.000	16.200	16.000	16.000	16.000	1,082
2023-09-07	16.150	16.150	15.750	15.750	15.750	2,178
2023-09-06	15.600	15.700	15.400	15.700	15.700	6,940
2023-09-05	15.200	15.850	14.900	15.650	15.650	12,865
2023-09-04	15.150	15.400	15.150	15.200	15.200	36,555
2023-09-01	14.850	15.100	14.850	15.000	15.000	24,770
2023-08-31	14.550	15.100	14.550	15.000	15.000	29,449
2023-08-30	15.000	15.000	14.550	14.800	14.800	4,291
2023-08-29	15.000	15.000	14.800	15.000	15.000	1,387
2023-08-28	15.100	15.100	14.800	15.000	15.000	1,269
2023-08-25	15.150	15.200	15.100	15.100	15.100	3,703
2023-08-24	15.600	15.600	14.400	15.100	15.100	14,033
2023-08-23	16.000	16.000	14.950	15.700	15.700	10,177
2023-08-22	16.150	16.550	15.750	16.000	16.000	3,671
2023-08-21	16.050	16.300	15.900	16.300	16.300	6,600
2023-08-18	16.600	16.600	15.900	16.350	16.350	10,990
2023-08-17	15.450	16.600	15.400	16.250	16.250	12,131
2023-08-16	16.400	17.350	16.350	16.800	16.800	16,932
2023-08-15	18.250	18.250	15.850	16.550	16.550	73,504
2023-08-14	18.400	18.950	18.000	18.400	18.400	25,903
2023-08-11	18.450	19.900	18.150	18.800	18.800	22,750
2023-08-10	18.150	18.600	16.850	18.400	18.400	94,080
2023-08-09	19.000	19.000	18.150	18.150	18.150	23,859
2023-08-08	18.000	19.450	18.000	19.000	19.000	104,199
2023-08-07	18.500	18.650	17.900	18.300	18.300	6,072
2023-08-04	18.500	19.000	18.300	18.350	18.350	14,434
2023-08-03	18.000	19.400	17.650	18.900	18.900	22,909
2023-08-02	16.450	18.500	15.850	18.000	18.000	29,787
2023-08-01	15.650	17.450	15.650	16.450	16.450	15,941
2023-07-31	15.950	16.150	15.450	15.850	15.850	22,992
2023-07-28	16.300	16.300	15.900	16.300	16.300	917
2023-07-27	16.000	16.400	15.850	16.200	16.200	5,668
2023-07-26	15.000	16.850	14.750	16.450	16.450	21,380
2023-07-25	14.900	15.200	14.600	15.000	15.000	10,658
2023-07-24	14.050	15.250	14.050	15.250	15.250	6,636
2023-07-21	15.050	15.050	14.650	14.650	14.650	3,101
2023-07-20	15.400	15.500	14.600	15.050	15.050	48,347
2023-07-19	15.500	15.500	15.000	15.400	15.400	1,265
2023-07-18	14.200	15.400	14.200	15.400	15.400	1,118
2023-07-17	16.600	16.600	14.800	15.250	15.250	2,460
2023-07-14	15.200	15.400	14.750	15.400	15.400	2,402
2023-07-13	15.100	15.900	14.800	15.200	15.200	14,463
2023-07-12	14.450	14.450	14.450	14.450	14.450	49
2023-07-11	13.900	15.300	13.900	14.550	14.550	7,250
2023-07-10	13.500	13.900	13.400	13.800	13.800	14,252
2023-07-07	14.000	14.000	13.650	14.000	14.000	2,042
2023-07-06	13.850	14.100	13.850	14.100	14.100	3,212
2023-07-05	14.250	14.350	14.150	14.250	14.250	3,912
2023-07-04	13.900	14.850	13.900	14.300	14.300	17,420
2023-07-03	14.300	14.400	13.950	14.300	14.300	10,818
2023-06-30	14.350	15.000	14.300	14.450	14.450	34,522
2023-06-29	14.500	14.500	14.000	14.300	14.300	17,059
2023-06-28	14.650	14.650	14.600	14.600	14.600	3,075
2023-06-27	14.850	14.950	14.800	14.800	14.800	14,274
2023-06-26	15.000	15.000	14.500	14.850	14.850	19,861
2023-06-22	14.400	15.050	14.250	15.050	15.050	19,914
2023-06-21	15.000	15.050	13.950	14.500	14.500	20,058
2023-06-20	15.400	15.400	14.800	15.000	15.000	5,819
2023-06-19	15.200	15.400	14.850	15.400	15.400	33,459
2023-06-16	15.150	15.400	15.100	15.200	15.200	23,184

← NewerPage 14 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.