Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	38.950	38.950	34.700	34.900	34.900	1,815
2022-07-04	36.150	39.950	34.500	35.150	35.150	1,528
2022-07-01	35.050	36.150	34.450	36.150	36.150	5,538
2022-06-30	35.900	36.950	34.550	36.150	36.150	5,359
2022-06-29	35.150	36.050	34.500	36.000	36.000	5,675
2022-06-28	36.200	37.350	35.150	35.150	35.150	3,954
2022-06-27	35.000	40.000	35.000	35.950	35.950	4,823
2022-06-23	35.700	36.350	34.950	35.500	35.500	1,303
2022-06-22	38.200	38.250	36.050	36.500	36.500	2,575
2022-06-21	36.400	38.000	36.300	38.000	38.000	2,084
2022-06-20	35.000	37.000	35.000	37.000	37.000	2,335
2022-06-17	35.000	36.100	33.000	34.500	34.500	7,659
2022-06-16	35.500	36.250	34.950	35.000	35.000	6,918
2022-06-15	35.400	36.050	35.000	36.000	36.000	6,211
2022-06-14	34.950	35.650	34.200	35.600	35.600	4,184
2022-06-13	37.000	37.750	33.050	34.950	34.950	15,474
2022-06-10	40.000	41.550	36.000	36.950	36.950	9,788
2022-06-09	38.050	40.000	37.000	40.000	40.000	5,547
2022-06-08	35.700	39.950	35.700	36.950	36.950	10,082
2022-06-07	37.550	37.900	33.250	35.750	35.750	16,549
2022-06-03	38.850	38.850	36.000	37.000	37.000	9,195
2022-06-02	39.550	40.600	37.000	38.000	38.000	11,416
2022-06-01	41.850	43.100	39.500	40.500	40.500	10,364
2022-05-31	41.800	43.100	41.200	41.800	41.800	5,293
2022-05-30	42.100	43.000	41.000	41.800	41.800	11,171
2022-05-27	45.650	46.300	40.000	42.150	42.150	27,485
2022-05-25	47.150	49.000	41.000	45.050	45.050	15,971
2022-05-24	49.000	49.000	46.900	48.950	48.950	9,834
2022-05-23	50.300	54.900	48.550	48.600	48.600	13,523
2022-05-20	46.000	52.000	46.000	50.300	50.300	7,477
2022-05-19	44.900	45.850	43.700	45.850	45.850	6,410
2022-05-18	43.850	44.950	43.850	44.150	44.150	2,690
2022-05-17	43.000	44.500	42.150	43.750	43.750	7,037
2022-05-16	39.500	45.950	39.500	41.750	41.750	16,098
2022-05-13	37.900	39.450	36.000	39.450	39.450	25,339
2022-05-12	37.500	38.150	36.500	37.500	37.500	10,810
2022-05-11	37.300	37.300	36.000	36.900	36.900	2,838
2022-05-10	37.000	37.450	36.450	37.000	37.000	6,998
2022-05-09	37.800	37.800	36.800	37.000	37.000	6,013
2022-05-06	40.000	40.000	36.150	37.800	37.800	3,031
2022-05-05	39.950	39.950	38.000	39.550	39.550	4,605
2022-05-04	39.450	39.600	38.450	39.600	39.600	2,222
2022-05-03	38.750	39.550	38.050	39.450	39.450	4,104
2022-05-02	38.500	40.100	38.000	38.750	38.750	7,089
2022-04-29	35.500	40.000	35.000	38.500	38.500	6,603
2022-04-28	36.900	38.050	35.000	35.550	35.550	11,747
2022-04-27	38.800	39.050	36.300	36.950	36.950	4,824
2022-04-26	40.200	40.200	38.800	38.800	38.800	824
2022-04-25	40.100	40.100	38.800	39.400	39.400	5,258
2022-04-22	39.950	40.900	39.950	40.400	40.400	1,261
2022-04-21	40.000	40.500	39.550	39.750	39.750	3,140
2022-04-20	40.000	40.000	39.450	39.850	39.850	5,215
2022-04-19	40.200	40.200	39.250	40.000	40.000	8,807
2022-04-14	40.450	41.000	40.000	40.200	40.200	3,730
2022-04-13	40.400	40.500	39.950	40.450	40.450	4,914
2022-04-12	40.150	41.100	40.000	40.000	40.000	7,203
2022-04-11	40.100	42.800	40.050	41.000	41.000	5,738
2022-04-08	38.950	41.550	38.500	40.100	40.100	10,001
2022-04-07	40.650	42.750	38.000	38.000	38.000	5,098
2022-04-06	41.800	42.850	40.500	41.600	41.600	8,117

← NewerPage 19 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.