Physitrack PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.260 | 8.700 | 8.080 | 8.320 | 8.320 | 42,986 |
| 2026-07-24 | 8.220 | 8.480 | 8.040 | 8.060 | 8.060 | 32,369 |
| 2026-07-23 | 8.420 | 8.700 | 8.260 | 8.260 | 8.260 | 20,018 |
| 2026-07-22 | 8.480 | 8.700 | 8.140 | 8.420 | 8.420 | 44,233 |
| 2026-07-21 | 7.660 | 8.580 | 7.580 | 8.580 | 8.580 | 65,921 |
| 2026-07-20 | 7.560 | 8.200 | 7.560 | 7.780 | 7.780 | 36,943 |
| 2026-07-17 | 7.740 | 7.740 | 7.600 | 7.700 | 7.700 | 7,189 |
| 2026-07-16 | 7.620 | 7.740 | 7.620 | 7.700 | 7.700 | 3,422 |
| 2026-07-15 | 7.780 | 8.000 | 7.600 | 7.620 | 7.620 | 25,068 |
| 2026-07-14 | 7.460 | 7.700 | 7.420 | 7.600 | 7.600 | 12,180 |
| 2026-07-13 | 7.500 | 7.680 | 7.360 | 7.360 | 7.360 | 33,506 |
| 2026-07-10 | 7.520 | 7.620 | 7.440 | 7.600 | 7.600 | 7,158 |
| 2026-07-09 | 7.720 | 7.720 | 7.500 | 7.620 | 7.620 | 35,451 |
| 2026-07-08 | 7.860 | 7.860 | 7.660 | 7.660 | 7.660 | 30,244 |
| 2026-07-07 | 7.920 | 7.940 | 7.800 | 7.800 | 7.800 | 32,595 |
| 2026-07-06 | 7.980 | 8.160 | 7.920 | 7.920 | 7.920 | 4,826 |
| 2026-07-03 | 7.840 | 8.160 | 7.840 | 8.140 | 8.140 | 8,475 |
| 2026-07-02 | 7.880 | 8.200 | 7.780 | 8.160 | 8.160 | 19,503 |
| 2026-07-01 | 7.680 | 8.460 | 7.620 | 8.060 | 8.060 | 71,846 |
| 2026-06-30 | 7.700 | 8.460 | 7.420 | 7.720 | 7.720 | 53,855 |
| 2026-06-29 | 7.960 | 7.960 | 7.680 | 7.680 | 7.680 | 7,019 |
| 2026-06-26 | 8.060 | 8.060 | 7.700 | 7.980 | 7.980 | 8,466 |
| 2026-06-25 | 7.920 | 8.060 | 7.900 | 8.060 | 8.060 | 4,648 |
| 2026-06-24 | 8.220 | 8.220 | 8.000 | 8.080 | 8.080 | 16,523 |
| 2026-06-23 | 8.860 | 8.860 | 8.000 | 8.000 | 8.000 | 39,275 |
| 2026-06-22 | 7.820 | 8.200 | 7.600 | 8.200 | 8.200 | 77,568 |
| 2026-06-18 | 7.640 | 7.960 | 7.600 | 7.820 | 7.820 | 30,774 |
| 2026-06-17 | 7.820 | 8.220 | 7.640 | 7.640 | 7.640 | 37,850 |
| 2026-06-16 | 7.820 | 7.820 | 7.600 | 7.600 | 7.600 | 34,875 |
| 2026-06-15 | 7.740 | 7.960 | 7.620 | 7.700 | 7.700 | 30,732 |
| 2026-06-12 | 7.760 | 7.860 | 7.700 | 7.700 | 7.700 | 5,645 |
| 2026-06-11 | 7.960 | 8.060 | 7.900 | 7.900 | 7.900 | 1,437 |
| 2026-06-10 | 8.200 | 8.200 | 7.940 | 8.040 | 8.040 | 9,976 |
| 2026-06-09 | 8.340 | 8.400 | 8.180 | 8.180 | 8.180 | 10,971 |
| 2026-06-08 | 8.300 | 8.460 | 7.880 | 8.300 | 8.300 | 41,279 |
| 2026-06-05 | 8.000 | 8.940 | 7.920 | 8.300 | 8.300 | 29,233 |
| 2026-06-04 | 7.720 | 8.000 | 7.640 | 7.880 | 7.880 | 56,763 |
| 2026-06-03 | 7.620 | 7.680 | 7.580 | 7.620 | 7.620 | 56,173 |
| 2026-06-02 | 7.600 | 7.720 | 7.560 | 7.600 | 7.600 | 38,948 |
| 2026-06-01 | 7.740 | 7.760 | 7.580 | 7.680 | 7.680 | 35,066 |
| 2026-05-29 | 7.740 | 7.920 | 7.580 | 7.580 | 7.580 | 61,508 |
| 2026-05-28 | 7.740 | 7.920 | 7.700 | 7.780 | 7.780 | 14,130 |
| 2026-05-27 | 7.920 | 8.120 | 7.780 | 7.860 | 7.860 | 106,501 |
| 2026-05-26 | 7.860 | 8.100 | 7.700 | 7.820 | 7.820 | 101,630 |
| 2026-05-25 | 7.940 | 7.960 | 7.580 | 7.760 | 7.760 | 71,702 |
| 2026-05-22 | 7.860 | 8.000 | 7.800 | 7.960 | 7.960 | 16,542 |
| 2026-05-21 | 7.800 | 8.000 | 7.720 | 7.760 | 7.760 | 54,734 |
| 2026-05-20 | 7.740 | 7.840 | 7.720 | 7.760 | 7.760 | 40,169 |
| 2026-05-19 | 7.760 | 7.880 | 7.760 | 7.780 | 7.780 | 16,568 |
| 2026-05-18 | 8.000 | 8.000 | 7.820 | 7.900 | 7.900 | 16,842 |
| 2026-05-15 | 7.920 | 8.180 | 7.880 | 7.980 | 7.980 | 46,440 |
| 2026-05-13 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 5,068 |
| 2026-05-12 | 8.000 | 8.100 | 7.940 | 7.940 | 7.940 | 27,375 |
| 2026-05-11 | 8.220 | 8.220 | 7.840 | 7.980 | 7.980 | 39,183 |
| 2026-05-08 | 8.360 | 8.360 | 8.120 | 8.220 | 8.220 | 11,633 |
| 2026-05-07 | 8.220 | 8.380 | 8.140 | 8.220 | 8.220 | 40,096 |
| 2026-05-06 | 8.200 | 8.400 | 8.180 | 8.340 | 8.340 | 42,755 |
| 2026-05-05 | 8.320 | 8.460 | 8.000 | 8.120 | 8.120 | 29,308 |
| 2026-05-04 | 8.640 | 8.780 | 8.040 | 8.460 | 8.460 | 32,039 |
| 2026-04-30 | 8.580 | 8.660 | 8.500 | 8.660 | 8.660 | 33,336 |
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.