Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	11.200	11.200	10.450	10.650	10.650	61,918
2026-01-30	12.000	12.000	11.100	11.200	11.200	35,482
2026-01-29	11.000	12.100	10.900	11.900	11.900	406,212
2026-01-28	11.700	11.700	10.750	10.950	10.950	43,791
2026-01-27	12.000	12.000	11.350	11.400	11.400	30,537
2026-01-26	12.100	12.300	11.950	12.000	12.000	22,691
2026-01-23	12.500	12.500	11.900	12.200	12.200	30,307
2026-01-22	12.150	12.700	11.900	12.250	12.250	32,152
2026-01-21	11.250	11.950	11.250	11.800	11.800	23,789
2026-01-20	11.400	11.700	11.100	11.500	11.500	28,104
2026-01-19	11.800	12.000	11.500	11.750	11.750	41,945
2026-01-16	12.000	12.150	11.900	12.150	12.150	7,220
2026-01-15	12.200	12.400	11.850	11.950	11.950	17,435
2026-01-14	12.500	12.500	12.100	12.100	12.100	39,681
2026-01-13	13.050	13.050	12.500	12.600	12.600	59,012
2026-01-12	12.950	13.250	12.850	13.000	13.000	22,432
2026-01-09	13.000	13.150	13.000	13.000	13.000	5,089
2026-01-08	13.150	13.400	13.000	13.150	13.150	27,551
2026-01-07	12.950	13.400	12.950	13.200	13.200	21,502
2026-01-05	13.100	13.200	12.500	13.050	13.050	9,373
2026-01-02	13.200	13.800	12.950	13.150	13.150	22,504
2025-12-30	13.200	13.400	13.100	13.100	13.100	14,582
2025-12-29	13.000	13.250	12.450	13.250	13.250	17,013
2025-12-23	12.850	13.150	12.850	13.050	13.050	11,683
2025-12-22	13.050	13.100	12.800	13.050	13.050	6,429
2025-12-19	12.900	13.000	12.550	13.000	13.000	10,635
2025-12-18	13.000	13.150	12.750	12.900	12.900	5,000
2025-12-17	13.150	13.250	12.600	13.150	13.150	21,422
2025-12-16	13.000	13.200	13.000	13.200	13.200	981
2025-12-15	13.400	13.450	13.000	13.200	13.200	23,188
2025-12-12	13.600	13.600	13.250	13.600	13.600	7,098
2025-12-11	13.800	13.800	13.700	13.750	13.750	5,904
2025-12-10	13.800	14.400	13.750	14.000	14.000	54,589
2025-12-09	13.450	15.900	13.400	13.800	13.800	8,356
2025-12-08	13.400	13.450	12.950	13.450	13.450	10,078
2025-12-05	12.700	14.000	12.700	13.400	13.400	36,702
2025-12-04	12.700	13.150	12.500	12.700	12.700	19,488
2025-12-03	12.850	12.850	12.550	12.700	12.700	4,482
2025-12-02	13.400	13.450	12.850	12.850	12.850	16,484
2025-12-01	13.550	13.550	13.250	13.250	13.250	28,858
2025-11-28	13.650	13.800	13.500	13.500	13.500	7,145
2025-11-27	13.250	13.850	13.200	13.450	13.450	25,741
2025-11-26	14.700	14.700	13.150	13.200	13.200	50,748
2025-11-25	14.750	14.950	14.300	14.300	14.300	15,000
2025-11-24	13.900	15.200	13.600	14.900	14.900	39,476
2025-11-21	14.050	14.300	13.750	14.050	14.050	10,325
2025-11-20	14.150	14.500	14.100	14.250	14.250	9,506
2025-11-19	14.400	14.850	14.150	14.450	14.450	17,936
2025-11-18	15.150	15.150	14.450	14.800	14.800	11,151
2025-11-17	15.250	15.900	15.100	15.100	15.100	14,742
2025-11-14	15.600	15.650	14.850	15.300	15.300	35,325
2025-11-13	14.550	16.350	14.550	15.600	15.600	24,297
2025-11-12	14.650	15.500	14.300	14.700	14.700	16,414
2025-11-11	14.550	14.950	14.300	14.650	14.650	40,169
2025-11-10	14.800	14.850	14.600	14.650	14.650	20,179
2025-11-07	14.700	14.900	14.600	14.750	14.750	12,474
2025-11-06	15.050	15.050	14.600	14.750	14.750	8,557
2025-11-05	14.750	16.350	14.250	15.200	15.200	68,314
2025-11-04	15.200	15.200	14.700	14.800	14.800	35,856
2025-11-03	15.050	15.300	14.950	15.000	15.000	32,764

← NewerPage 4 of 21 · 1,257 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.