Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	54.500	56.900	54.500	55.800	55.800	5,499
2022-01-11	54.500	56.300	54.300	54.500	54.500	6,731
2022-01-10	58.000	59.500	54.400	54.500	54.500	19,157
2022-01-07	61.000	61.000	57.500	58.000	58.000	14,693
2022-01-05	59.900	61.000	59.100	61.000	61.000	36,138
2022-01-04	59.300	61.000	59.300	59.900	59.900	30,931
2022-01-03	59.100	59.900	56.900	59.200	59.200	16,305
2021-12-30	59.200	60.300	57.200	58.200	58.200	23,339
2021-12-29	62.100	62.200	58.000	59.200	59.200	19,342
2021-12-28	62.200	62.200	60.100	61.100	61.100	15,323
2021-12-27	57.600	62.300	57.600	62.200	62.200	19,660
2021-12-23	63.000	65.600	55.900	58.600	58.600	53,800
2021-12-22	60.000	62.700	59.800	62.700	62.700	13,634
2021-12-21	55.800	61.000	55.800	59.600	59.600	23,449
2021-12-20	55.000	55.600	50.200	54.600	54.600	16,805
2021-12-17	53.200	56.000	52.200	54.900	54.900	5,806
2021-12-16	54.700	55.500	52.100	53.200	53.200	9,615
2021-12-15	56.000	56.000	52.500	53.500	53.500	17,059
2021-12-14	51.700	56.000	50.500	56.000	56.000	14,972
2021-12-13	52.700	52.900	51.200	51.800	51.800	11,876
2021-12-10	53.900	55.400	52.600	52.600	52.600	19,534
2021-12-09	51.900	56.000	49.500	53.900	53.900	22,148
2021-12-08	49.500	50.000	49.500	49.800	49.800	4,153
2021-12-07	49.200	52.100	49.150	49.500	49.500	6,441
2021-12-06	48.700	49.750	48.550	48.600	48.600	3,086
2021-12-03	47.950	50.900	47.000	48.500	48.500	9,281
2021-12-02	49.950	51.200	47.900	47.950	47.950	12,024
2021-12-01	51.700	51.900	49.600	49.900	49.900	19,165
2021-11-30	52.600	53.500	50.200	51.700	51.700	11,006
2021-11-29	54.000	54.800	52.200	52.900	52.900	12,092
2021-11-26	53.500	54.000	50.800	52.800	52.800	10,653
2021-11-25	54.400	55.500	53.400	53.500	53.500	6,553
2021-11-24	53.300	55.800	52.900	54.400	54.400	13,092
2021-11-23	52.600	53.400	51.000	52.600	52.600	12,163
2021-11-22	55.400	55.400	51.400	52.500	52.500	8,030
2021-11-19	53.300	55.000	50.000	54.100	54.100	28,666
2021-11-18	53.000	57.500	53.000	53.400	53.400	98,043
2021-11-17	53.700	53.700	52.000	52.200	52.200	7,750
2021-11-16	51.900	55.000	51.200	53.700	53.700	17,235
2021-11-15	49.900	52.100	49.900	51.600	51.600	9,824
2021-11-12	51.000	51.000	49.800	49.900	49.900	8,870
2021-11-11	50.900	52.000	49.200	51.100	51.100	16,454
2021-11-10	52.500	52.500	50.100	52.000	52.000	10,171
2021-11-09	49.300	52.800	49.300	52.500	52.500	15,889
2021-11-08	48.450	50.200	47.750	49.250	49.250	16,163
2021-11-05	47.000	48.550	47.000	47.950	47.950	9,312
2021-11-04	46.900	47.250	45.500	46.500	46.500	33,296
2021-11-03	52.200	52.200	44.500	46.900	46.900	107,383
2021-11-02	56.000	56.000	51.200	52.600	52.600	19,506
2021-11-01	56.900	57.500	56.000	56.000	56.000	12,443
2021-10-29	56.500	57.800	56.000	56.600	56.600	10,181
2021-10-28	57.300	57.800	55.100	56.500	56.500	21,081
2021-10-27	58.900	59.400	57.400	57.600	57.600	15,205
2021-10-26	59.500	61.300	58.900	58.900	58.900	12,520
2021-10-25	59.800	60.600	59.300	59.500	59.500	4,268
2021-10-22	59.100	60.500	58.600	59.800	59.800	19,285
2021-10-21	58.600	59.000	58.000	59.000	59.000	67,689
2021-10-20	59.500	60.400	53.500	58.600	58.600	70,365
2021-10-19	60.000	61.200	59.600	60.000	60.000	17,714
2021-10-18	60.000	60.000	59.800	60.000	60.000	12,091

← NewerPage 21 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.