Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	20.200	20.200	19.880	20.200	20.200	15,213
2022-12-19	21.950	21.950	19.960	20.200	20.200	12,138
2022-12-16	20.850	22.950	20.500	21.950	21.950	11,023
2022-12-15	21.250	21.800	21.250	21.300	21.300	2,352
2022-12-14	22.500	22.600	21.300	21.750	21.750	848
2022-12-13	22.000	24.000	22.000	23.000	23.000	1,410
2022-12-12	21.800	22.700	21.500	22.000	22.000	15,638
2022-12-09	23.900	23.900	21.250	22.500	22.500	8,109
2022-12-08	20.000	21.500	19.640	21.500	21.500	31,689
2022-12-07	20.250	20.250	19.800	19.840	19.840	3,385
2022-12-06	20.350	20.350	19.800	20.200	20.200	12,671
2022-12-05	21.000	21.750	19.800	19.900	19.900	22,772
2022-12-02	22.200	22.300	20.900	21.000	21.000	11,269
2022-12-01	23.450	23.950	21.500	22.400	22.400	27,917
2022-11-30	23.550	24.350	23.250	23.950	23.950	7,893
2022-11-29	24.000	24.400	23.900	23.950	23.950	694
2022-11-28	24.650	24.650	24.000	24.000	24.000	1,273
2022-11-25	24.000	24.950	23.950	24.650	24.650	7,583
2022-11-24	23.450	24.350	23.250	23.850	23.850	7,481
2022-11-23	23.350	23.850	23.050	23.850	23.850	912
2022-11-22	23.900	24.900	23.800	23.950	23.950	3,777
2022-11-21	24.850	24.900	23.650	23.900	23.900	3,126
2022-11-18	26.300	26.300	24.600	25.000	25.000	8,189
2022-11-17	26.500	27.600	25.550	26.250	26.250	9,399
2022-11-16	25.750	26.200	25.700	26.150	26.150	3,885
2022-11-15	25.500	25.800	24.750	25.550	25.550	3,052
2022-11-14	26.000	26.000	24.950	24.950	24.950	3,868
2022-11-11	26.900	26.900	25.850	26.000	26.000	1,551
2022-11-10	27.000	27.000	24.450	26.900	26.900	5,744
2022-11-09	27.000	27.550	27.000	27.000	27.000	993
2022-11-08	27.550	27.550	26.850	27.000	27.000	3,968
2022-11-07	26.800	27.450	26.800	27.150	27.150	13,438
2022-11-04	27.200	27.200	26.400	26.500	26.500	2,065
2022-11-03	27.200	27.250	26.450	27.000	27.000	3,903
2022-11-02	26.100	27.250	26.050	26.550	26.550	4,620
2022-11-01	25.000	26.000	24.950	25.850	25.850	4,039
2022-10-31	25.100	25.600	25.000	25.000	25.000	620
2022-10-28	25.650	25.950	24.800	25.700	25.700	596
2022-10-27	24.100	27.500	24.100	25.000	25.000	11,247
2022-10-26	23.950	24.250	23.600	24.250	24.250	1,794
2022-10-25	23.000	23.800	23.000	23.800	23.800	2,644
2022-10-24	22.450	24.300	22.400	23.150	23.150	2,573
2022-10-21	23.550	23.950	23.000	23.250	23.250	1,031
2022-10-20	24.000	24.000	23.350	23.500	23.500	1,996
2022-10-19	24.500	24.500	24.100	24.100	24.100	123
2022-10-18	24.450	24.450	24.050	24.350	24.350	1,127
2022-10-17	24.450	24.450	24.000	24.000	24.000	717
2022-10-14	24.350	24.350	23.850	24.050	24.050	2,473
2022-10-13	24.350	24.400	24.000	24.000	24.000	1,006
2022-10-12	23.900	24.350	23.850	24.350	24.350	3,252
2022-10-11	24.300	25.150	24.000	24.700	24.700	10,804
2022-10-10	24.400	24.400	23.900	24.300	24.300	2,666
2022-10-07	24.500	24.700	24.400	24.500	24.500	2,834
2022-10-06	24.650	24.750	23.650	24.200	24.200	2,416
2022-10-05	25.300	25.300	24.400	24.750	24.750	2,610
2022-10-04	24.000	25.950	23.600	25.300	25.300	11,222
2022-10-03	24.200	24.550	24.000	24.200	24.200	2,156
2022-09-30	24.050	24.700	24.000	24.650	24.650	3,304
2022-09-29	24.150	24.950	24.150	24.200	24.200	3,833
2022-09-28	25.300	25.300	24.300	24.950	24.950	7,592

← NewerPage 17 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.