Physitrack PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	8.620	8.920	8.000	8.080	8.080	122,471
2024-11-13	9.500	9.500	7.740	8.540	8.540	241,390
2024-11-12	11.700	11.700	9.080	9.400	9.400	276,961
2024-11-11	12.000	12.050	11.700	12.050	12.050	15,992
2024-11-08	13.650	13.650	12.000	12.000	12.000	10,306
2024-11-07	12.000	12.000	11.100	11.850	11.850	12,884
2024-11-06	11.850	11.850	11.500	11.750	11.750	2,657
2024-11-05	11.850	12.500	11.850	12.000	12.000	9,849
2024-11-04	11.950	12.000	11.900	11.900	11.900	3,970
2024-11-01	11.950	11.950	11.450	11.900	11.900	7,489
2024-10-31	12.400	12.500	11.900	11.950	11.950	4,516
2024-10-30	12.350	12.350	12.350	12.350	12.350	2,000
2024-10-29	12.250	12.400	12.100	12.100	12.100	17,271
2024-10-28	12.350	13.800	11.900	12.100	12.100	35,072
2024-10-25	12.200	12.550	12.050	12.350	12.350	13,529
2024-10-24	12.900	12.900	11.650	12.200	12.200	13,758
2024-10-23	13.400	13.400	12.350	13.000	13.000	6,631
2024-10-22	13.100	13.350	13.000	13.350	13.350	5,841
2024-10-21	13.500	13.600	13.300	13.300	13.300	3,564
2024-10-18	12.900	13.500	12.900	13.500	13.500	5,801
2024-10-17	13.200	13.400	12.550	13.400	13.400	9,160
2024-10-16	12.750	13.200	12.750	13.200	13.200	7,587
2024-10-15	12.900	12.900	12.500	12.600	12.600	10,382
2024-10-14	13.000	13.000	12.600	12.950	12.950	4,846
2024-10-11	12.850	13.000	12.700	13.000	13.000	6,744
2024-10-10	12.650	12.900	12.650	12.900	12.900	321
2024-10-09	12.600	12.650	12.450	12.650	12.650	4,686
2024-10-08	12.550	12.900	12.450	12.450	12.450	9,919
2024-10-07	12.950	12.950	12.000	12.400	12.400	1,735
2024-10-04	12.750	13.300	12.400	12.950	12.950	30,860
2024-10-03	12.350	12.450	12.200	12.450	12.450	12,393
2024-10-02	12.000	12.600	11.750	12.350	12.350	55,986
2024-10-01	12.100	12.350	11.750	12.050	12.050	16,962
2024-09-30	11.950	12.350	11.550	12.350	12.350	67,826
2024-09-27	11.800	11.950	11.250	11.950	11.950	34,332
2024-09-26	11.850	12.100	11.550	11.950	11.950	22,509
2024-09-25	12.150	12.450	11.700	12.050	12.050	109,676
2024-09-24	12.150	12.300	11.850	12.100	12.100	13,156
2024-09-23	11.300	13.450	11.300	12.600	12.600	9,576
2024-09-20	11.400	11.550	11.050	11.300	11.300	13,703
2024-09-19	11.350	12.100	11.250	11.350	11.350	20,660
2024-09-18	11.400	11.400	10.950	11.000	11.000	25,409
2024-09-17	11.100	12.300	11.000	11.350	11.350	33,827
2024-09-16	11.300	11.500	10.950	11.200	11.200	14,365
2024-09-13	11.750	11.900	10.500	11.350	11.350	33,313
2024-09-12	11.850	11.900	11.500	11.600	11.600	16,973
2024-09-11	12.000	12.000	11.750	11.750	11.750	2,905
2024-09-10	12.300	12.300	11.700	11.750	11.750	36,415
2024-09-09	12.450	12.550	12.300	12.300	12.300	5,387
2024-09-06	12.450	12.550	12.100	12.100	12.100	26,215
2024-09-05	12.500	12.500	11.800	12.200	12.200	13,701
2024-09-04	12.200	12.350	12.000	12.350	12.350	9,163
2024-09-03	12.900	12.900	12.100	12.500	12.500	20,367
2024-09-02	13.050	13.050	12.600	12.800	12.800	12,659
2024-08-30	12.800	13.200	12.800	13.150	13.150	1,869
2024-08-29	13.000	13.250	12.900	13.200	13.200	5,563
2024-08-28	13.300	13.300	13.000	13.000	13.000	6,167
2024-08-27	13.100	13.400	13.050	13.150	13.150	5,582
2024-08-26	13.050	13.500	12.900	13.150	13.150	13,574
2024-08-23	12.700	13.350	12.700	13.050	13.050	2,709

← NewerPage 9 of 21 · 1,258 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.