Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.150	15.150	14.350	15.000	15.000	37,166
2025-10-30	15.500	15.700	15.000	15.300	15.300	8,428
2025-10-29	15.600	15.950	15.200	15.200	15.200	49,929
2025-10-28	16.250	16.250	15.600	15.750	15.750	61,864
2025-10-27	15.550	16.950	15.550	16.250	16.250	35,857
2025-10-24	15.200	16.000	15.200	15.500	15.500	36,768
2025-10-23	15.300	15.850	14.950	15.500	15.500	68,418
2025-10-22	15.550	15.800	14.100	15.100	15.100	159,993
2025-10-21	18.100	18.100	15.400	15.550	15.550	103,481
2025-10-20	18.000	18.950	18.000	18.750	18.750	68,653
2025-10-17	18.150	18.250	17.800	18.000	18.000	33,251
2025-10-16	17.500	18.100	17.200	18.100	18.100	12,898
2025-10-15	17.100	17.500	16.750	17.500	17.500	9,065
2025-10-14	17.450	17.500	16.750	17.100	17.100	27,320
2025-10-13	17.000	17.500	17.000	17.150	17.150	34,596
2025-10-10	17.250	17.700	16.800	17.000	17.000	22,141
2025-10-09	16.950	17.000	16.200	17.000	17.000	128,552
2025-10-08	17.800	18.000	15.550	17.150	17.150	43,716
2025-10-07	18.000	18.050	17.550	17.600	17.600	54,970
2025-10-06	18.600	18.600	17.650	18.000	18.000	51,938
2025-10-03	18.650	19.000	17.700	18.600	18.600	77,346
2025-10-02	19.300	19.300	18.550	18.650	18.650	41,990
2025-10-01	19.150	19.400	18.950	18.950	18.950	17,801
2025-09-30	18.800	19.500	18.450	19.250	19.250	36,360
2025-09-29	18.500	18.900	18.350	18.800	18.800	37,426
2025-09-26	18.650	19.600	18.000	18.350	18.350	58,278
2025-09-25	18.300	19.000	16.800	18.950	18.950	66,301
2025-09-24	18.550	18.550	18.150	18.250	18.250	60,054
2025-09-23	18.350	19.700	18.350	18.700	18.700	89,886
2025-09-22	18.300	19.100	18.000	18.300	18.300	94,249
2025-09-19	18.200	19.300	17.600	18.300	18.300	73,776
2025-09-18	18.050	18.050	17.550	18.000	18.000	27,077
2025-09-17	18.350	18.350	17.800	17.950	17.950	19,339
2025-09-16	18.300	18.650	18.100	18.350	18.350	42,506
2025-09-15	19.450	19.450	18.250	18.300	18.300	99,428
2025-09-12	18.650	19.800	18.250	19.100	19.100	50,361
2025-09-11	19.800	19.800	18.100	18.500	18.500	80,101
2025-09-10	19.650	20.200	19.650	19.950	19.950	15,079
2025-09-09	20.300	20.300	19.600	20.100	20.100	24,755
2025-09-08	20.500	20.800	19.800	20.000	20.000	57,974
2025-09-05	20.000	21.000	20.000	20.400	20.400	41,150
2025-09-04	19.950	20.300	19.600	20.300	20.300	23,273
2025-09-03	18.900	19.950	18.600	19.950	19.950	50,534
2025-09-02	20.500	20.500	18.900	19.050	19.050	67,094
2025-09-01	21.100	21.700	20.200	20.400	20.400	108,639
2025-08-29	19.300	21.000	19.200	21.000	21.000	122,087
2025-08-28	19.000	19.500	18.750	19.000	19.000	103,139
2025-08-27	19.150	19.150	18.500	18.650	18.650	15,118
2025-08-26	18.650	19.550	18.500	18.500	18.500	82,989
2025-08-25	18.700	19.350	18.000	18.300	18.300	56,637
2025-08-22	16.800	18.750	16.550	18.500	18.500	1,331,652
2025-08-21	17.400	17.400	16.900	17.150	17.150	10,135
2025-08-20	17.100	17.450	16.700	17.150	17.150	31,972
2025-08-19	17.000	17.450	16.850	17.150	17.150	12,330
2025-08-18	16.450	17.700	16.300	17.000	17.000	33,785
2025-08-15	15.950	16.850	15.700	16.800	16.800	25,543
2025-08-14	16.350	16.350	15.800	16.000	16.000	58,646
2025-08-13	17.350	17.400	16.400	16.400	16.400	100,073
2025-08-12	17.700	18.050	17.100	17.100	17.100	46,227
2025-08-11	17.800	18.050	17.400	17.950	17.950	46,972

← NewerPage 5 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.