Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	18.200	18.550	17.550	17.900	17.900	41,056
2025-08-07	18.750	18.800	17.800	18.250	18.250	60,545
2025-08-06	18.900	18.900	18.000	18.300	18.300	52,550
2025-08-05	18.850	21.400	18.000	18.500	18.500	193,606
2025-08-04	16.550	18.100	16.550	18.100	18.100	118,109
2025-08-01	17.050	17.500	15.250	16.500	16.500	119,739
2025-07-31	16.300	18.350	16.050	17.000	17.000	112,068
2025-07-30	15.750	16.300	15.450	16.100	16.100	75,139
2025-07-29	15.100	15.800	15.100	15.800	15.800	26,957
2025-07-28	14.650	15.500	14.600	15.000	15.000	79,699
2025-07-25	14.750	14.900	14.350	14.600	14.600	33,827
2025-07-24	15.500	16.250	14.800	14.800	14.800	97,051
2025-07-23	14.200	14.300	13.900	14.100	14.100	27,092
2025-07-22	14.800	14.800	14.000	14.300	14.300	11,823
2025-07-21	14.750	15.000	14.350	14.500	14.500	14,085
2025-07-18	14.350	14.650	14.300	14.400	14.400	8,205
2025-07-17	13.850	14.350	13.850	14.150	14.150	10,616
2025-07-16	14.550	14.550	13.650	14.250	14.250	23,601
2025-07-15	14.200	15.050	14.200	14.500	14.500	55,468
2025-07-14	13.250	14.450	13.250	14.150	14.150	17,904
2025-07-11	14.300	14.500	14.200	14.400	14.400	7,549
2025-07-10	14.050	14.200	14.000	14.000	14.000	1,954
2025-07-09	14.250	14.250	13.900	14.050	14.050	12,542
2025-07-08	13.850	14.300	13.850	14.050	14.050	8,367
2025-07-07	13.400	14.150	13.400	13.850	13.850	11,931
2025-07-04	13.000	13.750	12.700	13.750	13.750	24,388
2025-07-03	12.900	13.150	12.800	13.000	13.000	8,850
2025-07-02	12.650	13.150	12.600	13.150	13.150	20,295
2025-07-01	13.350	13.500	12.800	13.000	13.000	48,470
2025-06-30	14.200	14.300	13.650	13.650	13.650	21,277
2025-06-27	14.700	14.700	14.050	14.250	14.250	6,346
2025-06-26	14.050	14.900	14.050	14.500	14.500	34,808
2025-06-25	14.500	14.500	14.050	14.350	14.350	5,724
2025-06-24	14.800	15.000	14.300	14.550	14.550	13,712
2025-06-23	15.500	15.500	14.200	14.650	14.650	35,222
2025-06-19	14.250	15.500	14.250	15.500	15.500	76,149
2025-06-18	13.250	14.250	13.250	14.250	14.250	28,071
2025-06-17	13.950	13.950	13.550	13.850	13.850	7,352
2025-06-16	14.250	14.650	13.900	14.400	14.400	20,600
2025-06-13	14.250	14.550	14.000	14.300	14.300	5,521
2025-06-12	14.400	14.800	14.250	14.500	14.500	16,113
2025-06-11	14.700	14.700	14.450	14.450	14.450	7,150
2025-06-10	14.350	14.450	14.100	14.400	14.400	15,192
2025-06-09	14.050	14.350	14.050	14.150	14.150	29,919
2025-06-05	14.000	14.000	13.700	13.850	13.850	13,772
2025-06-04	13.450	14.300	13.400	14.000	14.000	126,847
2025-06-03	13.900	13.900	13.050	13.200	13.200	10,609
2025-06-02	13.450	13.700	12.900	13.000	13.000	79,082
2025-05-30	13.050	13.500	13.000	13.000	13.000	31,936
2025-05-28	12.500	12.950	12.450	12.950	12.950	16,389
2025-05-27	12.250	12.850	11.900	12.500	12.500	461,839
2025-05-26	11.250	12.350	11.250	12.100	12.100	23,631
2025-05-23	11.650	12.100	11.000	11.350	11.350	21,854
2025-05-22	11.600	12.200	11.400	11.600	11.600	33,960
2025-05-21	12.150	12.500	11.300	11.500	11.500	284,965
2025-05-20	12.050	12.400	11.900	12.100	12.100	16,055
2025-05-19	11.900	12.450	11.900	12.050	12.050	21,746
2025-05-16	12.150	12.900	12.000	12.000	12.000	4,455
2025-05-15	11.950	12.400	11.650	11.800	11.800	7,462
2025-05-14	12.500	12.500	11.950	11.950	11.950	16,987

← NewerPage 6 of 21 · 1,260 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.