Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	16.000	16.000	15.550	15.650	15.650	8,536
2023-06-14	15.700	15.950	15.650	15.950	15.950	5,593
2023-06-13	15.950	16.150	15.750	15.950	15.950	6,123
2023-06-12	16.150	16.250	15.700	16.000	16.000	6,831
2023-06-09	16.050	16.450	15.700	16.150	16.150	24,884
2023-06-08	18.000	18.400	16.000	16.100	16.100	83,718
2023-06-07	19.000	20.900	17.950	18.000	18.000	30,907
2023-06-05	19.950	19.950	19.500	19.500	19.500	2,780
2023-06-02	19.800	20.000	19.350	19.950	19.950	6,863
2023-06-01	19.600	20.000	19.000	19.300	19.300	7,675
2023-05-31	19.900	20.000	19.550	19.900	19.900	9,083
2023-05-30	19.450	20.700	19.450	19.900	19.900	6,448
2023-05-29	20.400	21.000	19.700	20.000	20.000	11,611
2023-05-26	19.350	21.000	19.350	20.900	20.900	726,849
2023-05-25	20.600	20.600	19.550	19.800	19.800	5,670
2023-05-24	21.000	21.000	19.600	20.400	20.400	14,538
2023-05-23	20.500	20.500	19.900	20.400	20.400	5,578
2023-05-22	19.450	20.200	19.000	20.100	20.100	24,797
2023-05-19	17.350	19.450	17.350	19.450	19.450	51,463
2023-05-17	17.000	17.200	16.650	17.200	17.200	8,798
2023-05-16	17.600	17.700	16.550	17.000	17.000	82,577
2023-05-15	15.900	16.300	15.850	16.200	16.200	28,426
2023-05-12	15.400	16.250	15.300	16.250	16.250	10,516
2023-05-11	15.700	15.800	15.450	15.800	15.800	28,860
2023-05-10	15.600	15.900	14.950	15.650	15.650	38,852
2023-05-09	15.900	15.900	15.350	15.600	15.600	8,622
2023-05-08	15.300	15.900	15.300	15.850	15.850	24,854
2023-05-05	15.650	15.650	15.300	15.600	15.600	8,357
2023-05-04	15.650	15.650	15.150	15.250	15.250	8,796
2023-05-03	15.800	15.800	15.300	15.650	15.650	6,935
2023-05-02	15.450	15.900	15.250	15.500	15.500	50,690
2023-04-28	15.300	15.300	15.050	15.300	15.300	1,234
2023-04-27	15.200	15.350	14.600	15.200	15.200	27,159
2023-04-26	15.000	15.300	15.000	15.000	15.000	9,120
2023-04-25	15.700	15.700	15.000	15.000	15.000	7,017
2023-04-24	15.550	15.650	15.100	15.550	15.550	33,195
2023-04-21	15.200	15.650	15.200	15.450	15.450	14,641
2023-04-20	15.050	15.900	14.700	15.500	15.500	29,116
2023-04-19	15.350	15.900	14.400	15.400	15.400	41,896
2023-04-18	14.950	15.400	14.400	15.350	15.350	14,162
2023-04-17	14.500	15.400	13.950	15.050	15.050	31,633
2023-04-14	13.050	16.950	13.050	14.500	14.500	46,965
2023-04-13	13.700	13.700	12.700	13.400	13.400	41,010
2023-04-12	13.350	13.900	12.800	13.700	13.700	51,625
2023-04-11	13.500	13.950	13.250	13.450	13.450	17,187
2023-04-06	12.950	13.650	12.950	13.450	13.450	48,470
2023-04-05	13.000	13.750	12.950	13.000	13.000	21,983
2023-04-04	14.150	14.150	13.200	13.200	13.200	129,620
2023-04-03	14.500	14.500	13.550	14.250	14.250	23,212
2023-03-31	13.940	14.500	13.080	14.500	14.500	22,972
2023-03-30	13.600	13.900	13.500	13.880	13.880	4,137
2023-03-29	12.640	14.380	12.640	13.380	13.380	21,098
2023-03-28	12.540	13.020	12.520	12.660	12.660	5,679
2023-03-27	12.980	12.980	12.260	12.740	12.740	32,356
2023-03-24	12.840	13.880	12.520	12.980	12.980	12,399
2023-03-23	13.500	13.580	12.700	12.900	12.900	23,475
2023-03-22	13.120	13.440	12.880	13.220	13.220	16,645
2023-03-21	13.180	14.160	12.980	13.420	13.420	14,959
2023-03-20	13.220	13.500	12.640	13.260	13.260	24,324
2023-03-17	13.900	14.040	13.000	13.400	13.400	49,831

← NewerPage 15 of 22 · 1,261 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.