Physitrack PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 10.500 | 11.400 | 10.200 | 10.950 | 10.950 | 41,055 |
| 2025-02-12 | 10.050 | 10.050 | 9.620 | 9.620 | 9.620 | 12,118 |
| 2025-02-11 | 10.500 | 10.500 | 9.960 | 10.050 | 10.050 | 24,718 |
| 2025-02-10 | 10.700 | 10.900 | 10.100 | 10.500 | 10.500 | 25,463 |
| 2025-02-07 | 11.350 | 11.400 | 10.900 | 10.950 | 10.950 | 14,980 |
| 2025-02-06 | 11.000 | 11.400 | 10.950 | 11.400 | 11.400 | 13,252 |
| 2025-02-05 | 9.980 | 11.000 | 9.800 | 11.000 | 11.000 | 41,953 |
| 2025-02-04 | 8.960 | 9.880 | 8.960 | 9.640 | 9.640 | 35,140 |
| 2025-02-03 | 8.520 | 9.320 | 8.520 | 8.700 | 8.700 | 37,278 |
| 2025-01-31 | 8.400 | 8.500 | 8.240 | 8.240 | 8.240 | 20,739 |
| 2025-01-30 | 8.440 | 8.440 | 8.200 | 8.300 | 8.300 | 3,179 |
| 2025-01-29 | 8.240 | 8.460 | 8.060 | 8.260 | 8.260 | 13,194 |
| 2025-01-28 | 8.480 | 8.480 | 8.220 | 8.220 | 8.220 | 9,659 |
| 2025-01-27 | 8.160 | 8.500 | 8.160 | 8.500 | 8.500 | 9,296 |
| 2025-01-24 | 8.380 | 8.380 | 8.140 | 8.140 | 8.140 | 2,106 |
| 2025-01-23 | 8.320 | 8.380 | 8.200 | 8.220 | 8.220 | 1,075 |
| 2025-01-22 | 8.520 | 8.520 | 8.220 | 8.260 | 8.260 | 1,734 |
| 2025-01-21 | 8.480 | 8.540 | 8.320 | 8.360 | 8.360 | 1,261 |
| 2025-01-20 | 8.200 | 8.320 | 8.200 | 8.320 | 8.320 | 2,418 |
| 2025-01-17 | 8.360 | 8.360 | 8.120 | 8.280 | 8.280 | 140 |
| 2025-01-16 | 8.100 | 8.520 | 8.100 | 8.100 | 8.100 | 8,335 |
| 2025-01-15 | 8.120 | 8.300 | 8.100 | 8.100 | 8.100 | 2,366 |
| 2025-01-14 | 8.020 | 8.320 | 8.020 | 8.180 | 8.180 | 3,507 |
| 2025-01-13 | 8.220 | 8.480 | 8.160 | 8.160 | 8.160 | 7,915 |
| 2025-01-10 | 8.320 | 8.400 | 8.200 | 8.400 | 8.400 | 2,776 |
| 2025-01-09 | 8.560 | 8.560 | 8.180 | 8.360 | 8.360 | 60,335 |
| 2025-01-08 | 8.560 | 8.560 | 8.300 | 8.300 | 8.300 | 7,408 |
| 2025-01-07 | 8.460 | 8.560 | 8.340 | 8.540 | 8.540 | 32,834 |
| 2025-01-03 | 8.520 | 8.820 | 8.300 | 8.580 | 8.580 | 60,242 |
| 2025-01-02 | 8.700 | 8.800 | 8.440 | 8.520 | 8.520 | 35,909 |
| 2024-12-30 | 8.500 | 8.960 | 8.500 | 8.700 | 8.700 | 26,970 |
| 2024-12-27 | 8.600 | 8.880 | 8.500 | 8.560 | 8.560 | 6,912 |
| 2024-12-23 | 8.520 | 8.640 | 8.260 | 8.600 | 8.600 | 33,384 |
| 2024-12-20 | 8.760 | 8.760 | 8.320 | 8.520 | 8.520 | 12,380 |
| 2024-12-19 | 8.560 | 8.580 | 8.540 | 8.580 | 8.580 | 11,475 |
| 2024-12-18 | 8.520 | 8.800 | 8.320 | 8.720 | 8.720 | 16,593 |
| 2024-12-17 | 8.520 | 8.520 | 8.260 | 8.380 | 8.380 | 11,537 |
| 2024-12-16 | 9.820 | 9.820 | 8.500 | 8.500 | 8.500 | 13,753 |
| 2024-12-13 | 8.520 | 8.720 | 8.500 | 8.540 | 8.540 | 65,668 |
| 2024-12-12 | 8.600 | 8.720 | 8.520 | 8.680 | 8.680 | 12,866 |
| 2024-12-11 | 8.900 | 8.940 | 8.520 | 8.680 | 8.680 | 40,005 |
| 2024-12-10 | 8.600 | 8.700 | 8.480 | 8.600 | 8.600 | 18,952 |
| 2024-12-09 | 8.760 | 9.420 | 8.140 | 8.600 | 8.600 | 65,569 |
| 2024-12-06 | 9.160 | 9.420 | 8.400 | 8.600 | 8.600 | 120,776 |
| 2024-12-05 | 9.720 | 9.780 | 8.700 | 8.960 | 8.960 | 26,292 |
| 2024-12-04 | 9.420 | 9.480 | 8.800 | 8.800 | 8.800 | 28,738 |
| 2024-12-03 | 9.100 | 9.800 | 8.520 | 9.240 | 9.240 | 23,348 |
| 2024-12-02 | 8.380 | 9.100 | 8.380 | 8.800 | 8.800 | 42,836 |
| 2024-11-29 | 8.000 | 8.600 | 8.000 | 8.400 | 8.400 | 23,196 |
| 2024-11-28 | 8.480 | 8.760 | 7.980 | 8.000 | 8.000 | 65,002 |
| 2024-11-27 | 8.480 | 8.480 | 7.960 | 8.140 | 8.140 | 55,288 |
| 2024-11-26 | 8.880 | 8.880 | 8.280 | 8.440 | 8.440 | 76,169 |
| 2024-11-25 | 8.740 | 9.040 | 8.560 | 8.600 | 8.600 | 34,849 |
| 2024-11-22 | 8.200 | 9.500 | 8.200 | 8.900 | 8.900 | 19,144 |
| 2024-11-21 | 8.840 | 8.840 | 8.120 | 8.440 | 8.440 | 33,313 |
| 2024-11-20 | 8.980 | 9.480 | 8.160 | 8.800 | 8.800 | 150,835 |
| 2024-11-19 | 8.640 | 9.100 | 8.500 | 9.020 | 9.020 | 17,970 |
| 2024-11-18 | 8.020 | 9.180 | 8.020 | 8.920 | 8.920 | 79,838 |
| 2024-11-15 | 8.160 | 8.440 | 7.920 | 8.000 | 8.000 | 37,288 |
| 2024-11-14 | 8.620 | 8.920 | 8.000 | 8.080 | 8.080 | 122,471 |
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.