Photocure ASA (0IMT.L) LSE
59.70
+4(+7.18%)
Currency In NOK
- General
- Statistics
- Historical Data
- Profile
- Financials
59.70
+4(+7.18%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 59.6 | 59.7 | 59.7 | 59.7 | 59.6 | 8,695 |
| March 30, 2026 | 59.4 | 55.7 | 55.7 | 59.4 | 55.7 | 3,686 |
| March 27, 2026 | 64 | 64 | 64 | 64 | 64 | 1,830 |
| March 26, 2026 | 64.2 | 64.2 | 64.2 | 64.2 | 64.2 | 6,832 |
| March 25, 2026 | 64 | 64 | 64 | 64 | 64 | 3,200 |
| March 23, 2026 | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | 370 |
| March 20, 2026 | 63.2 | 63.2 | 63.2 | 63.2 | 63.2 | 124 |
| March 18, 2026 | 66.3 | 66.4 | 66.4 | 66.8 | 66.3 | 1,133 |
| March 17, 2026 | 66 | 66 | 66 | 66 | 66 | 70 |
| March 13, 2026 | 66.3 | 65.7 | 65.7 | 66.3 | 65.7 | 217 |
| March 12, 2026 | 67.8 | 67.45 | 67.45 | 68.15 | 67.45 | 1,069 |
| March 11, 2026 | 69.7 | 69.2 | 69.2 | 69.7 | 69.2 | 202 |
| March 10, 2026 | 70.3 | 70 | 70 | 70.3 | 70 | 138 |
| March 06, 2026 | 69.6 | 70.1 | 70.1 | 70.2 | 69.6 | 3,194 |
| March 05, 2026 | 70.5 | 70.5 | 70.5 | 70.5 | 70.5 | 96 |
| March 04, 2026 | 69 | 70.85 | 70.85 | 70.85 | 69 | 2,982 |
| March 03, 2026 | 73.6 | 74.9 | 74.9 | 78.2 | 72.6 | 16,740 |
| March 02, 2026 | 62.45 | 63.5 | 63.5 | 63.6 | 62.45 | 871 |
| February 27, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 184 |
| February 26, 2026 | 58.9 | 58.6 | 58.6 | 58.9 | 58.6 | 828 |
| February 24, 2026 | 58.3 | 58.3 | 58.3 | 58.3 | 58.3 | 600 |
| February 23, 2026 | 59.4 | 59 | 59 | 59.4 | 59 | 1,320 |
| February 20, 2026 | 59.2 | 58.9 | 0 | 59.2 | 58.9 | 214 |
| February 19, 2026 | 62.2 | 59.15 | 0 | 62.2 | 59.15 | 253 |
| February 18, 2026 | 59.5 | 63.5 | 0 | 63.5 | 59.5 | 772 |
| February 17, 2026 | 61.8 | 61.6 | 0 | 61.95 | 61.6 | 22,310 |
| February 13, 2026 | 63 | 63.3 | 0 | 63.55 | 63 | 281 |
| February 11, 2026 | 63.2 | 63.6 | 0 | 63.95 | 63.2 | 2,397 |
| February 09, 2026 | 66 | 66 | 0 | 66 | 66 | 36 |
| February 06, 2026 | 65.2 | 65.2 | 0 | 65.2 | 65.2 | 1,182 |
| February 05, 2026 | 67.5 | 67.5 | 0 | 67.5 | 67.5 | 2 |
| February 04, 2026 | 67.7 | 67.7 | 0 | 67.7 | 67.7 | 44 |
| February 02, 2026 | 68 | 68 | 0 | 68 | 68 | 54 |
| January 30, 2026 | 69.1 | 69.1 | 0 | 69.1 | 69.1 | 896 |
| January 29, 2026 | 69.05 | 69.1 | 0 | 69.4 | 68.9 | 727 |
| January 28, 2026 | 70.7 | 71.3 | 0 | 71.3 | 70.2 | 2,569 |
| January 27, 2026 | 72.7 | 72.4 | 0 | 72.7 | 72.3 | 2,687 |
| January 26, 2026 | 71.5 | 72.1 | 0 | 73.2 | 71.5 | 882 |
| January 23, 2026 | 72.8 | 72.9 | 0 | 72.9 | 72.8 | 221 |
| January 22, 2026 | 73.7 | 73.1 | 0 | 74.1 | 73.1 | 20,575 |
| January 21, 2026 | 73.5 | 72.95 | 0 | 73.5 | 72.95 | 12,566 |
| January 20, 2026 | 74.4 | 74.65 | 0 | 75.2 | 74.4 | 282 |
| January 19, 2026 | 74.4 | 74.4 | 0 | 74.4 | 74.4 | 270 |
| January 16, 2026 | 78.2 | 78.3 | 0 | 78.3 | 78.2 | 465 |
| January 15, 2026 | 79.6 | 79.1 | 0 | 79.6 | 79.1 | 698 |
| January 13, 2026 | 79 | 78.5 | 0 | 79 | 78.5 | 641 |
| January 09, 2026 | 77.1 | 77.1 | 0 | 77.1 | 77.1 | 214 |
| January 08, 2026 | 73.8 | 76.8 | 0 | 76.8 | 73.8 | 1,137 |
| January 07, 2026 | 74.75 | 74.8 | 0 | 74.8 | 74.75 | 560 |
| January 05, 2026 | 71.4 | 69.8 | 0 | 71.4 | 69.8 | 1,038 |
| January 02, 2026 | 71.5 | 72.3 | 0 | 73 | 71.5 | 246 |
| December 30, 2025 | 71.5 | 71.5 | 0 | 71.5 | 71.5 | 166 |
| December 29, 2025 | 70.2 | 70.2 | 0 | 70.2 | 70.2 | 300 |
| December 23, 2025 | 69.1 | 69.1 | 0 | 69.1 | 69.1 | 66 |
| December 22, 2025 | 68.1 | 68.1 | 0 | 68.1 | 68.1 | 330 |
| December 19, 2025 | 66.6 | 68.2 | 0 | 68.2 | 66.6 | 15,856 |
| December 18, 2025 | 65.95 | 66.4 | 0 | 66.4 | 65.9 | 4,439 |
| December 17, 2025 | 66.7 | 66.45 | 0 | 67.5 | 66.45 | 25,194 |
| December 16, 2025 | 64.4 | 65.7 | 0 | 65.8 | 64.4 | 15,044 |
| December 15, 2025 | 65.5 | 65.3 | 0 | 65.5 | 65.3 | 30,369 |