Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	26.250	26.250	25.600	26.100	26.100	5,735
2022-09-26	27.000	27.400	26.350	27.000	27.000	2,797
2022-09-23	25.600	27.950	23.100	27.900	27.900	20,977
2022-09-22	26.300	26.700	26.250	26.250	26.250	5,366
2022-09-21	27.100	27.100	26.350	26.900	26.900	4,898
2022-09-20	27.500	27.500	26.850	27.150	27.150	5,485
2022-09-19	28.000	28.000	26.900	27.500	27.500	4,483
2022-09-16	29.000	29.000	27.950	28.500	28.500	3,593
2022-09-15	29.600	29.950	28.600	29.200	29.200	3,260
2022-09-14	30.750	30.750	29.750	29.750	29.750	676
2022-09-13	30.750	30.750	30.000	30.100	30.100	773
2022-09-12	30.550	30.750	29.250	30.750	30.750	8,461
2022-09-09	31.000	31.300	30.200	30.800	30.800	13,886
2022-09-08	31.800	32.100	30.000	30.800	30.800	13,975
2022-09-07	33.750	33.750	31.150	32.100	32.100	6,447
2022-09-06	33.800	34.650	32.050	33.950	33.950	6,117
2022-09-05	35.150	35.900	33.250	34.300	34.300	10,502
2022-09-02	35.000	35.150	32.000	35.150	35.150	6,508
2022-09-01	34.950	34.950	33.300	34.850	34.850	1,141
2022-08-31	35.700	35.700	34.700	35.100	35.100	5,607
2022-08-30	36.450	37.000	35.800	35.850	35.850	4,287
2022-08-29	37.650	37.700	33.000	36.450	36.450	26,011
2022-08-26	38.600	38.600	36.900	37.650	37.650	2,892
2022-08-25	36.700	41.750	36.700	39.550	39.550	15,169
2022-08-24	38.750	39.500	37.400	39.500	39.500	4,015
2022-08-23	38.000	38.750	38.000	38.750	38.750	1,499
2022-08-22	38.000	38.000	37.900	38.000	38.000	824
2022-08-19	39.450	39.450	37.850	38.000	38.000	2,363
2022-08-18	39.200	39.700	37.650	38.750	38.750	2,992
2022-08-17	39.200	39.700	39.000	39.000	39.000	775
2022-08-16	39.900	40.200	39.000	40.200	40.200	681
2022-08-15	39.950	41.100	39.050	39.900	39.900	867
2022-08-12	39.950	41.600	39.950	40.000	40.000	7,536
2022-08-11	39.350	40.150	39.000	39.950	39.950	1,447
2022-08-10	37.700	39.650	37.700	39.350	39.350	3,384
2022-08-09	37.700	38.700	37.700	38.700	38.700	1,523
2022-08-08	38.700	38.700	38.050	38.400	38.400	865
2022-08-05	39.950	39.950	37.550	38.700	38.700	3,386
2022-08-04	41.350	41.350	39.350	40.400	40.400	2,369
2022-08-03	40.000	41.300	39.550	39.550	39.550	2,703
2022-08-02	39.700	40.400	39.050	40.000	40.000	3,478
2022-08-01	40.100	41.150	39.700	39.700	39.700	747
2022-07-29	39.050	40.350	39.050	40.350	40.350	1,325
2022-07-28	40.000	40.100	39.000	40.050	40.050	1,687
2022-07-27	39.150	40.000	38.650	40.000	40.000	934
2022-07-26	39.550	40.000	38.600	38.600	38.600	1,661
2022-07-25	40.000	40.000	39.000	39.050	39.050	960
2022-07-22	38.000	39.250	38.000	39.000	39.000	1,670
2022-07-21	36.850	37.900	36.850	37.650	37.650	2,077
2022-07-20	37.900	37.900	36.600	37.100	37.100	1,837
2022-07-19	37.950	37.950	36.800	36.800	36.800	1,318
2022-07-18	36.000	37.500	35.100	37.400	37.400	5,171
2022-07-15	37.500	37.500	35.350	35.350	35.350	1,909
2022-07-14	37.500	37.500	36.250	36.950	36.950	2,086
2022-07-13	37.350	37.350	36.150	36.950	36.950	523
2022-07-12	37.950	38.100	36.350	36.500	36.500	2,669
2022-07-11	39.950	39.950	36.900	37.950	37.950	5,499
2022-07-08	37.950	42.000	37.950	39.950	39.950	4,209
2022-07-07	35.000	39.950	34.050	37.000	37.000	3,794
2022-07-06	34.900	35.350	34.250	34.750	34.750	4,953

← NewerPage 18 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.