Physitrack PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.660 | 8.780 | 8.520 | 8.780 | 8.780 | 13,417 |
| 2026-04-28 | 8.900 | 8.920 | 8.480 | 8.660 | 8.660 | 15,903 |
| 2026-04-27 | 8.960 | 9.760 | 8.680 | 8.880 | 8.880 | 153,928 |
| 2026-04-24 | 9.020 | 9.220 | 8.740 | 9.000 | 9.000 | 52,119 |
| 2026-04-23 | 9.020 | 9.440 | 8.700 | 9.080 | 9.080 | 65,104 |
| 2026-04-22 | 9.500 | 9.500 | 9.040 | 9.480 | 9.480 | 19,094 |
| 2026-04-21 | 9.400 | 9.400 | 9.200 | 9.340 | 9.340 | 4,071 |
| 2026-04-20 | 9.200 | 9.200 | 8.880 | 9.180 | 9.180 | 10,558 |
| 2026-04-17 | 8.800 | 8.980 | 8.740 | 8.980 | 8.980 | 20,615 |
| 2026-04-16 | 8.800 | 9.000 | 8.760 | 8.760 | 8.760 | 33,531 |
| 2026-04-15 | 8.860 | 9.000 | 8.780 | 8.800 | 8.800 | 59,106 |
| 2026-04-14 | 9.000 | 9.360 | 8.820 | 9.040 | 9.040 | 45,475 |
| 2026-04-13 | 9.500 | 9.500 | 8.780 | 8.900 | 8.900 | 37,917 |
| 2026-04-10 | 9.300 | 9.800 | 9.060 | 9.100 | 9.100 | 46,452 |
| 2026-04-09 | 8.980 | 9.300 | 8.840 | 9.200 | 9.200 | 55,577 |
| 2026-04-08 | 9.000 | 9.000 | 8.820 | 9.000 | 9.000 | 67,050 |
| 2026-04-07 | 9.280 | 9.280 | 8.980 | 8.980 | 8.980 | 35,543 |
| 2026-04-02 | 9.600 | 9.600 | 9.140 | 9.280 | 9.280 | 28,200 |
| 2026-04-01 | 9.260 | 9.900 | 9.260 | 9.720 | 9.720 | 39,231 |
| 2026-03-31 | 9.020 | 9.360 | 8.880 | 9.220 | 9.220 | 36,536 |
| 2026-03-30 | 8.600 | 9.360 | 8.600 | 9.200 | 9.200 | 29,280 |
| 2026-03-27 | 8.860 | 9.340 | 8.420 | 8.420 | 8.420 | 49,030 |
| 2026-03-26 | 8.700 | 8.900 | 8.660 | 8.860 | 8.860 | 3,244 |
| 2026-03-25 | 8.840 | 8.840 | 8.680 | 8.840 | 8.840 | 5,206 |
| 2026-03-24 | 8.600 | 8.940 | 8.600 | 8.920 | 8.920 | 12,217 |
| 2026-03-23 | 8.660 | 9.140 | 8.200 | 8.860 | 8.860 | 48,233 |
| 2026-03-20 | 9.020 | 9.020 | 8.560 | 8.900 | 8.900 | 15,949 |
| 2026-03-19 | 9.040 | 9.040 | 8.780 | 8.780 | 8.780 | 2,305 |
| 2026-03-18 | 9.220 | 9.220 | 8.940 | 8.960 | 8.960 | 8,854 |
| 2026-03-17 | 9.180 | 9.180 | 8.960 | 9.020 | 9.020 | 4,509 |
| 2026-03-16 | 9.500 | 9.500 | 9.000 | 9.000 | 9.000 | 13,839 |
| 2026-03-13 | 9.720 | 9.780 | 9.520 | 9.520 | 9.520 | 11,804 |
| 2026-03-12 | 9.820 | 9.820 | 9.420 | 9.660 | 9.660 | 5,695 |
| 2026-03-11 | 10.050 | 10.050 | 9.580 | 9.580 | 9.580 | 12,658 |
| 2026-03-10 | 8.920 | 9.980 | 8.640 | 9.840 | 9.840 | 54,462 |
| 2026-03-09 | 8.980 | 8.980 | 8.500 | 8.900 | 8.900 | 23,086 |
| 2026-03-06 | 9.220 | 9.340 | 9.060 | 9.060 | 9.060 | 23,890 |
| 2026-03-05 | 9.200 | 9.880 | 9.200 | 9.620 | 9.620 | 22,993 |
| 2026-03-04 | 8.980 | 9.840 | 8.940 | 9.200 | 9.200 | 17,661 |
| 2026-03-03 | 9.340 | 9.560 | 8.900 | 9.280 | 9.280 | 130,717 |
| 2026-03-02 | 10.050 | 10.050 | 9.500 | 9.880 | 9.880 | 49,417 |
| 2026-02-27 | 10.400 | 10.850 | 10.200 | 10.550 | 10.550 | 34,660 |
| 2026-02-26 | 10.000 | 10.650 | 9.960 | 10.350 | 10.350 | 9,019 |
| 2026-02-25 | 10.100 | 10.550 | 9.960 | 10.200 | 10.200 | 72,191 |
| 2026-02-24 | 10.500 | 10.550 | 10.000 | 10.250 | 10.250 | 12,539 |
| 2026-02-23 | 10.850 | 10.850 | 10.500 | 10.700 | 10.700 | 5,458 |
| 2026-02-20 | 10.850 | 11.650 | 10.500 | 10.850 | 10.850 | 69,226 |
| 2026-02-19 | 9.760 | 10.950 | 9.640 | 9.880 | 9.880 | 37,207 |
| 2026-02-18 | 9.720 | 9.860 | 9.620 | 9.760 | 9.760 | 9,141 |
| 2026-02-17 | 9.660 | 10.450 | 8.520 | 9.860 | 9.860 | 15,565 |
| 2026-02-16 | 9.320 | 10.200 | 9.320 | 9.860 | 9.860 | 12,656 |
| 2026-02-13 | 9.160 | 9.420 | 9.000 | 9.420 | 9.420 | 33,073 |
| 2026-02-12 | 9.340 | 9.520 | 9.000 | 9.180 | 9.180 | 52,345 |
| 2026-02-11 | 10.000 | 10.000 | 9.100 | 9.360 | 9.360 | 59,390 |
| 2026-02-10 | 10.100 | 10.100 | 9.820 | 9.920 | 9.920 | 23,022 |
| 2026-02-09 | 10.550 | 10.800 | 10.000 | 10.100 | 10.100 | 31,890 |
| 2026-02-06 | 10.650 | 10.800 | 10.150 | 10.800 | 10.800 | 26,448 |
| 2026-02-05 | 10.100 | 11.250 | 10.000 | 11.150 | 11.150 | 31,139 |
| 2026-02-04 | 10.500 | 10.500 | 10.000 | 10.300 | 10.300 | 67,705 |
| 2026-02-03 | 10.600 | 10.650 | 10.400 | 10.650 | 10.650 | 27,714 |
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.