Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	13.780	14.440	13.780	14.080	14.080	29,223
2023-03-15	14.260	14.440	13.520	14.160	14.160	36,247
2023-03-14	14.340	14.500	14.000	14.280	14.280	20,936
2023-03-13	14.720	14.920	13.740	14.340	14.340	30,693
2023-03-10	15.060	15.060	14.300	14.700	14.700	9,803
2023-03-09	14.700	14.880	14.500	14.680	14.680	18,554
2023-03-08	15.400	15.460	14.500	14.940	14.940	54,720
2023-03-07	16.680	16.680	15.200	15.240	15.240	22,344
2023-03-06	15.900	16.800	15.240	16.340	16.340	18,720
2023-03-03	15.720	16.000	15.320	15.900	15.900	20,503
2023-03-02	16.560	16.560	15.280	15.740	15.740	35,597
2023-03-01	16.480	16.820	16.000	16.000	16.000	38,869
2023-02-28	21.000	21.150	16.000	16.500	16.500	139,274
2023-02-27	19.160	21.000	19.140	20.600	20.600	4,230
2023-02-24	19.220	19.660	18.820	19.160	19.160	2,701
2023-02-23	19.380	19.480	18.320	18.900	18.900	17,007
2023-02-22	19.900	20.500	19.140	19.880	19.880	12,235
2023-02-21	21.000	21.500	20.100	20.450	20.450	3,534
2023-02-20	20.650	21.200	20.300	20.900	20.900	10,432
2023-02-17	21.000	22.000	20.550	20.550	20.550	12,831
2023-02-16	21.000	21.750	20.100	21.050	21.050	23,143
2023-02-15	20.550	21.600	20.550	20.850	20.850	10,496
2023-02-14	21.750	22.400	20.800	21.050	21.050	13,757
2023-02-13	22.850	22.850	21.500	21.500	21.500	8,770
2023-02-10	22.700	23.500	22.000	23.500	23.500	5,215
2023-02-09	23.200	23.250	22.300	22.850	22.850	3,622
2023-02-08	22.700	25.000	22.700	23.450	23.450	3,774
2023-02-07	26.950	26.950	22.200	22.750	22.750	7,311
2023-02-06	23.900	23.900	23.100	23.100	23.100	4,737
2023-02-03	24.150	24.900	23.700	24.150	24.150	2,351
2023-02-02	24.200	24.600	24.200	24.550	24.550	298
2023-02-01	25.050	26.000	24.100	24.200	24.200	8,169
2023-01-31	24.000	27.000	24.000	25.450	25.450	10,761
2023-01-30	25.000	25.450	23.000	24.850	24.850	13,867
2023-01-27	21.900	23.900	21.900	23.900	23.900	10,215
2023-01-26	22.000	22.000	21.350	21.700	21.700	1,910
2023-01-25	20.900	22.050	20.900	21.900	21.900	4,400
2023-01-24	20.950	21.000	20.750	20.950	20.950	1,390
2023-01-23	20.300	20.950	19.620	20.950	20.950	14,710
2023-01-20	20.600	21.550	19.440	20.550	20.550	12,310
2023-01-19	21.100	21.700	20.500	20.550	20.550	2,882
2023-01-18	21.000	21.250	20.200	20.950	20.950	3,630
2023-01-17	21.300	21.850	20.950	20.950	20.950	280
2023-01-16	21.700	21.900	21.200	21.400	21.400	833
2023-01-13	21.650	22.000	21.000	21.700	21.700	3,691
2023-01-12	22.050	22.100	21.500	22.100	22.100	3,015
2023-01-11	22.400	22.400	21.400	22.000	22.000	59,247
2023-01-10	22.850	22.850	22.200	22.200	22.200	3,646
2023-01-09	24.200	24.200	22.800	23.500	23.500	2,663
2023-01-05	22.800	23.400	22.800	23.400	23.400	832
2023-01-04	24.000	24.000	23.400	23.400	23.400	65
2023-01-03	24.050	24.800	23.200	23.400	23.400	32,560
2023-01-02	23.950	23.950	23.350	23.900	23.900	3,271
2022-12-30	22.950	24.150	22.950	23.950	23.950	1,448
2022-12-29	23.450	23.450	22.950	23.350	23.350	2,842
2022-12-28	24.000	24.000	22.750	23.450	23.450	8,489
2022-12-27	23.000	23.600	22.950	23.450	23.450	821
2022-12-23	21.900	23.250	21.750	23.000	23.000	10,468
2022-12-22	21.650	23.250	21.650	22.150	22.150	7,771
2022-12-21	20.200	21.400	20.200	21.350	21.350	4,684

← NewerPage 16 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.