Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	41.800	42.850	40.500	41.600	41.600	8,117
2022-04-05	41.300	42.950	40.500	42.950	42.950	12,611
2022-04-04	42.000	42.500	40.000	41.300	41.300	10,142
2022-04-01	43.850	43.850	42.400	42.500	42.500	2,454
2022-03-31	44.400	44.400	43.000	43.000	43.000	4,339
2022-03-30	43.200	43.950	42.950	43.150	43.150	5,261
2022-03-29	44.100	44.400	43.200	43.500	43.500	11,751
2022-03-28	43.000	43.500	41.850	43.500	43.500	10,530
2022-03-25	44.000	45.050	42.350	43.500	43.500	6,170
2022-03-24	45.300	46.300	43.850	43.850	43.850	2,367
2022-03-23	46.950	47.000	44.050	45.000	45.000	6,036
2022-03-22	46.400	46.950	46.400	46.950	46.950	2,398
2022-03-21	45.250	46.950	45.250	46.400	46.400	2,153
2022-03-18	45.000	45.950	45.000	45.250	45.250	2,659
2022-03-17	46.500	46.500	43.650	44.900	44.900	3,268
2022-03-16	43.400	45.600	43.400	45.050	45.050	7,183
2022-03-15	43.750	44.050	41.500	42.900	42.900	4,505
2022-03-14	44.100	45.400	43.000	43.750	43.750	2,891
2022-03-11	43.400	45.000	41.450	44.100	44.100	7,539
2022-03-10	43.650	43.650	42.000	43.400	43.400	3,037
2022-03-09	44.500	44.500	42.000	43.650	43.650	13,629
2022-03-08	43.350	44.600	43.350	44.400	44.400	2,005
2022-03-07	42.000	44.800	41.350	44.000	44.000	10,107
2022-03-04	45.800	46.950	43.500	44.650	44.650	9,728
2022-03-03	48.850	49.450	46.500	47.000	47.000	4,111
2022-03-02	50.000	50.900	48.950	49.650	49.650	6,205
2022-03-01	51.400	53.900	48.800	51.300	51.300	15,060
2022-02-28	45.250	47.850	45.250	47.850	47.850	10,511
2022-02-25	45.800	46.850	44.150	45.250	45.250	6,392
2022-02-24	44.850	46.000	40.050	45.800	45.800	30,368
2022-02-23	41.850	47.600	41.850	47.600	47.600	14,501
2022-02-22	43.150	43.600	39.000	43.400	43.400	11,935
2022-02-21	44.650	44.650	39.000	43.150	43.150	33,082
2022-02-18	48.550	49.950	44.550	44.700	44.700	21,306
2022-02-17	50.000	51.400	46.600	48.550	48.550	25,529
2022-02-16	51.000	51.500	50.100	50.800	50.800	5,196
2022-02-15	50.700	51.200	49.650	51.000	51.000	7,007
2022-02-14	50.400	51.200	49.650	50.700	50.700	8,509
2022-02-11	52.600	53.800	50.600	51.600	51.600	4,220
2022-02-10	52.200	52.600	49.650	52.400	52.400	11,900
2022-02-09	53.500	53.500	50.700	52.100	52.100	10,114
2022-02-08	53.300	54.900	51.000	51.800	51.800	6,672
2022-02-07	51.900	53.400	51.100	52.700	52.700	6,408
2022-02-04	52.000	52.400	49.600	50.600	50.600	3,363
2022-02-03	51.200	53.000	50.800	50.800	50.800	3,877
2022-02-02	54.100	55.000	51.200	52.800	52.800	6,711
2022-02-01	53.800	54.400	52.000	53.000	53.000	5,784
2022-01-31	55.000	56.000	51.000	53.500	53.500	9,803
2022-01-28	55.800	56.700	52.000	53.800	53.800	12,592
2022-01-27	56.500	56.500	52.100	55.400	55.400	18,870
2022-01-26	53.500	59.900	51.700	54.000	54.000	43,999
2022-01-25	49.100	50.000	49.050	49.500	49.500	5,352
2022-01-24	49.450	49.450	47.000	49.100	49.100	14,761
2022-01-21	50.700	51.200	48.800	49.450	49.450	10,232
2022-01-20	52.300	53.000	50.700	50.700	50.700	17,270
2022-01-19	51.000	54.200	51.000	51.500	51.500	8,098
2022-01-18	53.600	54.000	51.000	52.600	52.600	13,303
2022-01-17	57.000	57.900	53.400	53.600	53.600	9,451
2022-01-14	55.300	56.000	52.500	56.000	56.000	19,053
2022-01-13	56.400	57.000	55.900	56.600	56.600	3,817

← NewerPage 20 of 22 · 1,262 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.