Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.800	12.500	11.400	12.500	12.500	24,813
2025-05-12	11.550	12.000	11.500	11.800	11.800	9,141
2025-05-09	11.700	11.850	11.600	11.600	11.600	5,223
2025-05-08	12.150	12.150	11.200	11.650	11.650	15,024
2025-05-07	11.900	12.150	11.900	12.150	12.150	3,785
2025-05-06	11.250	12.050	11.250	11.850	11.850	8,323
2025-05-05	11.600	11.900	10.850	11.800	11.800	27,963
2025-05-02	12.750	12.750	11.250	12.000	12.000	69,297
2025-04-30	12.600	13.150	12.600	12.900	12.900	25,483
2025-04-29	12.550	13.100	12.400	12.400	12.400	26,635
2025-04-28	13.800	14.000	12.800	12.800	12.800	38,685
2025-04-25	14.000	14.000	13.550	13.750	13.750	12,999
2025-04-24	13.950	14.000	13.650	13.650	13.650	3,807
2025-04-23	13.950	13.950	13.250	13.900	13.900	3,083
2025-04-22	13.450	13.800	13.300	13.800	13.800	8,785
2025-04-17	12.700	13.550	12.650	13.550	13.550	13,039
2025-04-16	12.550	12.800	12.550	12.800	12.800	749
2025-04-15	12.350	12.800	12.150	12.800	12.800	20,536
2025-04-14	12.150	12.400	12.100	12.400	12.400	7,463
2025-04-11	11.800	12.250	11.650	12.000	12.000	12,085
2025-04-10	12.000	12.000	11.500	11.700	11.700	10,681
2025-04-09	9.780	12.650	9.780	11.450	11.450	18,301
2025-04-08	10.150	10.150	9.780	9.940	9.940	34,914
2025-04-07	10.400	10.400	9.240	9.900	9.900	55,955
2025-04-04	10.650	10.650	10.000	10.150	10.150	48,577
2025-04-03	10.850	11.400	10.850	11.000	11.000	22,080
2025-04-02	11.900	11.900	11.250	11.350	11.350	16,317
2025-04-01	11.600	12.000	11.500	11.900	11.900	4,946
2025-03-31	12.000	12.150	11.600	11.900	11.900	6,960
2025-03-28	12.350	12.450	11.950	12.300	12.300	16,720
2025-03-27	11.400	13.050	11.350	12.350	12.350	13,090
2025-03-26	10.750	11.500	10.750	11.400	11.400	20,262
2025-03-25	11.050	11.100	10.800	11.100	11.100	3,250
2025-03-24	11.200	11.500	10.850	11.050	11.050	39,634
2025-03-21	11.150	11.200	11.050	11.200	11.200	4,388
2025-03-20	11.100	11.350	10.850	11.200	11.200	22,947
2025-03-19	11.350	11.450	11.050	11.450	11.450	28,253
2025-03-18	11.800	11.850	11.450	11.500	11.500	7,884
2025-03-17	12.250	12.250	11.200	11.800	11.800	70,071
2025-03-14	12.050	12.100	11.650	12.000	12.000	24,147
2025-03-13	11.950	12.250	11.900	12.250	12.250	4,769
2025-03-12	12.200	13.200	11.900	12.250	12.250	17,295
2025-03-11	13.000	13.000	12.150	12.500	12.500	29,755
2025-03-10	12.800	13.200	12.800	13.200	13.200	5,132
2025-03-07	12.950	13.800	12.600	13.400	13.400	46,570
2025-03-06	13.000	13.200	12.650	13.200	13.200	16,034
2025-03-05	13.650	13.650	12.950	13.000	13.000	50,991
2025-03-04	14.800	14.800	13.650	13.950	13.950	24,145
2025-03-03	12.900	15.000	12.900	14.850	14.850	47,565
2025-02-28	14.400	14.400	12.700	13.750	13.750	81,476
2025-02-27	13.950	14.350	13.700	14.150	14.150	16,109
2025-02-26	13.000	14.000	12.600	14.000	14.000	40,360
2025-02-25	13.850	14.300	13.350	13.650	13.650	20,751
2025-02-24	13.950	14.250	13.450	13.450	13.450	26,474
2025-02-21	13.650	14.100	13.550	14.000	14.000	32,568
2025-02-20	14.400	14.400	13.450	13.750	13.750	8,528
2025-02-19	13.350	14.550	13.350	13.750	13.750	16,909
2025-02-18	13.000	13.350	13.000	13.200	13.200	8,592
2025-02-17	11.850	13.500	11.850	13.300	13.300	63,802
2025-02-14	10.850	11.450	10.700	11.250	11.250	12,721

← NewerPage 7 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.