Stockholm - Delayed Quote SEK

Physitrack PLC (PTRK.ST)

Compare
8.10
-0.08
(-0.98%)
At close: 4:29:39 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20258.128.308.108.108.102,366
Jan 14, 20258.028.328.028.188.183,507
Jan 13, 20258.228.488.168.168.167,915
Jan 10, 20258.328.408.208.408.402,776
Jan 9, 20258.568.568.188.368.3660,335
Jan 8, 20258.568.568.308.308.307,408
Jan 7, 20258.468.568.348.548.5432,834
Jan 3, 20258.528.828.308.588.5860,242
Jan 2, 20258.708.808.448.528.5235,909
Dec 30, 20248.508.968.508.708.7026,970
Dec 27, 20248.608.888.508.568.566,912
Dec 23, 20248.528.648.268.608.6033,384
Dec 20, 20248.768.768.328.528.5212,380
Dec 19, 20248.568.588.548.588.5811,475
Dec 18, 20248.528.808.328.728.7216,593
Dec 17, 20248.528.528.268.388.3811,537
Dec 16, 20249.829.828.508.508.5013,753
Dec 13, 20248.528.728.508.548.5465,668
Dec 12, 20248.608.728.528.688.6812,866
Dec 11, 20248.908.948.528.688.6840,005
Dec 10, 20248.608.708.488.608.6018,952
Dec 9, 20248.769.428.148.608.6065,569
Dec 6, 20249.169.428.408.608.60120,776
Dec 5, 20249.729.788.708.968.9626,292
Dec 4, 20249.429.488.808.808.8028,738
Dec 3, 20249.109.808.529.249.2423,348
Dec 2, 20248.389.108.388.808.8042,836
Nov 29, 20248.008.608.008.408.4023,196
Nov 28, 20248.488.767.988.008.0065,002
Nov 27, 20248.488.487.968.148.1455,288
Nov 26, 20248.888.888.288.448.4476,169
Nov 25, 20248.749.048.568.608.6034,849
Nov 22, 20248.209.508.208.908.9019,144
Nov 21, 20248.848.848.128.448.4433,313
Nov 20, 20248.989.488.168.808.80150,835
Nov 19, 20248.649.108.509.029.0217,970
Nov 18, 20248.029.188.028.928.9279,838
Nov 15, 20248.168.447.928.008.0037,288
Nov 14, 20248.628.928.008.088.08122,471
Nov 13, 20249.509.507.748.548.54241,390
Nov 12, 202411.7011.709.089.409.40276,961
Nov 11, 202412.0012.0511.7012.0512.0515,992
Nov 8, 202413.6513.6512.0012.0012.0010,306
Nov 7, 202412.0012.0011.1011.8511.8512,884
Nov 6, 202411.8511.8511.5011.7511.752,657
Nov 5, 202411.8512.5011.8512.0012.009,849
Nov 4, 202411.9512.0011.9011.9011.903,970
Nov 1, 202411.9511.9511.4511.9011.907,489
Oct 31, 202412.4012.5011.9011.9511.954,516
Oct 30, 202412.3512.3512.3512.3512.352,000
Oct 29, 202412.2512.4012.1012.1012.1017,271
Oct 28, 202412.3513.8011.9012.1012.1035,072
Oct 25, 202412.2012.5512.0512.3512.3513,529
Oct 24, 202412.9012.9011.6512.2012.2013,758
Oct 23, 202413.4013.4012.3513.0013.006,631
Oct 22, 202413.1013.3513.0013.3513.355,841
Oct 21, 202413.5013.6013.3013.3013.303,564
Oct 18, 202412.9013.5012.9013.5013.505,801
Oct 17, 202413.2013.4012.5513.4013.409,160
Oct 16, 202412.7513.2012.7513.2013.207,587
Oct 15, 202412.9012.9012.5012.6012.6010,382
Oct 14, 202413.0013.0012.6012.9512.954,846
Oct 11, 202412.8513.0012.7013.0013.006,744
Oct 10, 202412.6512.9012.6512.9012.90321
Oct 9, 202412.6012.6512.4512.6512.654,686
Oct 8, 202412.5512.9012.4512.4512.459,919
Oct 7, 202412.9512.9512.0012.4012.401,735
Oct 4, 202412.7513.3012.4012.9512.9530,860
Oct 3, 202412.3512.4512.2012.4512.4512,393
Oct 2, 202412.0012.6011.7512.3512.3555,986
Oct 1, 202412.1012.3511.7512.0512.0516,962
Sep 30, 202411.9512.3511.5512.3512.3567,826
Sep 27, 202411.8011.9511.2511.9511.9534,332
Sep 26, 202411.8512.1011.5511.9511.9522,509
Sep 25, 202412.1512.4511.7012.0512.05109,676
Sep 24, 202412.1512.3011.8512.1012.1013,156
Sep 23, 202411.3013.4511.3012.6012.609,576
Sep 20, 202411.4011.5511.0511.3011.3013,703
Sep 19, 202411.3512.1011.2511.3511.3520,660
Sep 18, 202411.4011.4010.9511.0011.0025,409
Sep 17, 202411.1012.3011.0011.3511.3533,827
Sep 16, 202411.3011.5010.9511.2011.2014,365
Sep 13, 202411.7511.9010.5011.3511.3533,313
Sep 12, 202411.8511.9011.5011.6011.6016,973
Sep 11, 202412.0012.0011.7511.7511.752,905
Sep 10, 202412.3012.3011.7011.7511.7536,415
Sep 9, 202412.4512.5512.3012.3012.305,387
Sep 6, 202412.4512.5512.1012.1012.1026,215
Sep 5, 202412.5012.5011.8012.2012.2013,701
Sep 4, 202412.2012.3512.0012.3512.359,163
Sep 3, 202412.9012.9012.1012.5012.5020,367
Sep 2, 202413.0513.0512.6012.8012.8012,659
Aug 30, 202412.8013.2012.8013.1513.151,869
Aug 29, 202413.0013.2512.9013.2013.205,563
Aug 28, 202413.3013.3013.0013.0013.006,167
Aug 27, 202413.1013.4013.0513.1513.155,582
Aug 26, 202413.0513.5012.9013.1513.1513,574
Aug 23, 202412.7013.3512.7013.0513.052,709
Aug 22, 202412.8013.2012.3512.6512.658,603
Aug 21, 202412.6013.0512.5012.9512.9518,674
Aug 20, 202412.7512.9012.3512.6012.6013,229
Aug 19, 202413.2013.2012.7512.9012.9011,690
Aug 16, 202413.2013.2012.8013.2013.2018,186
Aug 15, 202412.5513.7012.5512.9012.90133,273
Aug 14, 202413.2513.7012.9012.9012.9022,597
Aug 13, 202414.6014.8012.6013.4013.4086,483
Aug 12, 202415.1015.1014.0514.9014.9011,056
Aug 9, 202414.9515.4514.8515.1015.1014,650
Aug 8, 202414.6015.1014.6014.9514.957,624
Aug 7, 202414.1516.8514.1514.5514.558,227
Aug 6, 202414.3514.3513.7514.1014.104,741
Aug 5, 202414.4514.4512.7514.0014.0023,260
Aug 2, 202416.9516.9514.4514.7014.7030,939
Aug 1, 202414.7515.0514.5015.0015.0017,574
Jul 31, 202414.8514.9014.4014.5514.5522,009
Jul 30, 202415.0515.4014.8514.9014.907,966
Jul 29, 202415.3015.9515.0015.0015.0033,164
Jul 26, 202415.1015.3014.9015.3015.301,002
Jul 25, 202415.3015.3014.8515.2515.257,280
Jul 24, 202416.0016.0015.2015.2015.205,493
Jul 23, 202415.1015.5015.1015.2015.203,197
Jul 22, 202415.1515.5015.1015.1015.107,324
Jul 19, 202415.1515.5015.1015.1015.1017,862
Jul 18, 202415.5015.6515.3515.5515.556,069
Jul 17, 202415.5015.6515.3515.5015.506,296
Jul 16, 202415.6015.7515.3515.5015.5015,704
Jul 15, 202416.2516.2515.4015.7515.755,124
Jul 12, 202416.9516.9515.8016.2516.2510,626
Jul 11, 202415.9516.9015.9516.3016.3010,020
Jul 10, 202416.0516.0515.5015.7515.755,413
Jul 9, 202416.7017.1016.1016.1016.1014,970
Jul 8, 202414.7017.1014.7016.2016.2043,031
Jul 5, 202415.4515.4514.7014.7014.706,398
Jul 4, 202415.3515.3514.9515.3515.353,554
Jul 3, 202415.7015.7014.5515.3515.3548,867
Jul 2, 202415.9516.1515.7516.0516.051,880
Jul 1, 202416.0516.1015.6516.0016.005,947
Jun 28, 202416.2516.6016.1016.1016.109,158
Jun 27, 202416.5516.5515.4516.3016.3015,398
Jun 26, 202416.1516.6516.1516.2016.205,386
Jun 25, 202416.7016.7014.9516.7016.705,268
Jun 24, 202416.6516.8016.4516.7016.7015,930
Jun 20, 202417.3017.3016.9016.9516.956,958
Jun 19, 202417.2017.3516.9016.9516.958,325
Jun 18, 202417.0517.4017.0517.1517.151,543
Jun 17, 202417.9517.9516.6017.4517.4517,152
Jun 14, 202418.1518.3017.7018.1018.104,118
Jun 13, 202417.1017.5016.3017.5017.5012,098
Jun 12, 202415.7517.4015.7517.2017.2034,488
Jun 11, 202415.6516.0515.5515.7015.7039,024
Jun 10, 202416.2516.2515.2515.6515.6515,591
Jun 7, 202415.8016.3015.8016.2516.2512,001
Jun 5, 202415.3016.3015.3016.3016.3022,294
Jun 4, 202415.1515.6515.1015.6515.653,464
Jun 3, 202415.2015.7015.0515.1015.1015,146
May 31, 202415.0015.1515.0015.0515.056,752
May 30, 202414.6514.9013.9514.9014.9040,071
May 29, 202414.9515.0514.7514.9514.951,393
May 28, 202415.2515.3014.9015.2515.2521,266
May 27, 202415.4515.4514.9015.2515.2517,625
May 24, 202415.2515.5515.2015.4015.4011,055
May 23, 202415.8015.8015.2515.6515.653,876
May 22, 202415.2515.5014.9515.5015.505,436
May 21, 202415.7015.7014.6015.2515.259,578
May 20, 202415.0015.5515.0015.2515.2530,246
May 17, 202415.9015.9015.0015.1515.1513,987
May 16, 202416.1016.1015.5015.7015.707,249
May 15, 202415.9516.6515.9516.1516.1539,249
May 14, 202416.5016.5014.9516.1516.1554,492
May 13, 202416.4516.4515.9516.4516.4528,132
May 10, 202415.3516.3015.3516.3016.3011,914
May 8, 202415.5016.0015.4015.9515.957,868
May 7, 202414.0016.0014.0015.4515.4529,423
May 6, 202414.5515.9514.3014.7514.757,896
May 3, 202414.0014.1514.0014.1014.103,193
May 2, 202414.5014.6513.7514.0014.0010,957
Apr 30, 202414.6014.9014.1514.5014.507,112
Apr 29, 202414.5015.4514.2514.6514.6519,964
Apr 26, 202414.5014.5014.1514.5014.503,886
Apr 25, 202414.9514.9513.9014.7514.7514,387
Apr 24, 202414.5015.0514.5015.0015.001,090
Apr 23, 202415.2015.2014.5514.9514.95322
Apr 22, 202415.1515.1515.1015.1015.10108
Apr 19, 202414.6014.9514.5014.8514.853,732
Apr 18, 202415.2015.2014.7515.2015.20830
Apr 17, 202414.7514.7514.7514.7514.75855
Apr 16, 202415.0015.0014.4514.7014.702,045
Apr 15, 202414.8515.0014.5515.0015.008,357
Apr 12, 202415.3515.9015.3515.3515.3511,469
Apr 11, 202415.4015.8015.0015.3515.3524,430
Apr 10, 202415.0015.4514.8515.4015.4016,478
Apr 9, 202415.2015.5515.0015.5015.505,042
Apr 8, 202414.3515.7514.3515.2515.2511,756
Apr 5, 202414.5014.8014.3514.8014.806,514
Apr 4, 202414.5015.0014.2514.5014.5022,946
Apr 3, 202413.9514.4513.3014.4514.4523,794
Apr 2, 202413.6014.4013.2514.0014.0027,638
Mar 28, 202413.6513.7513.4013.7513.751,702
Mar 27, 202413.6013.6513.2513.6013.606,201
Mar 26, 202412.7013.7012.4513.7013.7021,127
Mar 25, 202412.8012.8012.4012.7012.709,556
Mar 22, 202412.7512.9512.4512.7512.7521,998
Mar 21, 202412.9013.2012.6512.9512.953,463
Mar 20, 202413.0013.0012.9512.9512.954,845
Mar 19, 202413.2013.7512.8512.9012.9013,301
Mar 18, 202413.8014.9513.0013.4013.4035,296
Mar 15, 202413.3513.5012.7513.5013.5019,924
Mar 14, 202414.4014.4013.4513.5513.5523,251
Mar 13, 202412.8514.0012.8014.0014.00331,372
Mar 12, 202413.2513.2512.8013.0513.0522,003
Mar 11, 202412.2013.0512.2012.8012.8021,826
Mar 8, 202412.2012.4012.2012.2512.2510,888
Mar 7, 202412.3013.0011.8512.2012.2069,924
Mar 6, 202412.2512.5012.0512.3012.3023,766
Mar 5, 202412.7512.7511.7512.6012.6078,636
Mar 4, 202412.9013.3511.8012.7512.75252,559
Mar 1, 202412.8013.5512.0012.7512.75185,160
Feb 29, 202413.4013.7011.9013.2513.25143,691
Feb 28, 202415.8515.8511.2013.3013.30199,398
Feb 27, 202415.3015.6515.0515.4015.4012,800
Feb 26, 202415.2015.3015.0515.3015.306,054
Feb 23, 202415.3015.3015.0015.2515.257,930
Feb 22, 202415.0015.6514.7015.3015.3032,094
Feb 21, 202414.6515.0014.6015.0015.0012,336
Feb 20, 202415.1015.1014.8015.0515.051,655
Feb 19, 202415.0015.2014.7515.2015.2021,260
Feb 16, 202414.9015.4014.9015.2015.2013,785
Feb 15, 202415.0015.3014.8515.1515.155,057
Feb 14, 202415.3015.3014.9515.2515.2514,707
Feb 13, 202415.1015.3515.1015.3015.305,561
Feb 12, 202415.2515.4015.2515.4015.406,768
Feb 9, 202415.2015.3515.0015.3015.3018,698
Feb 8, 202415.5015.5015.2015.4515.453,895
Feb 7, 202415.6515.7515.6515.7515.755,140
Feb 6, 202415.5015.6515.3015.6515.65859
Feb 5, 202416.0516.0515.5515.5515.553,107
Feb 2, 202415.5516.1015.5516.0516.05124
Feb 1, 202416.5516.5515.5516.0516.051,096
Jan 31, 202415.3515.7015.2515.7015.701,860
Jan 30, 202415.9515.9515.3515.7515.754,359
Jan 29, 202415.8515.9015.4015.7515.757,018
Jan 26, 202415.9015.9015.3015.9015.909,122
Jan 25, 202415.9015.9015.2515.7015.705,560
Jan 24, 202415.5515.9015.4015.9015.9010,923
Jan 23, 202416.0516.0515.5016.0016.0016,859
Jan 22, 202415.7016.3015.7016.2016.204,585
Jan 19, 202416.0016.2515.6516.2516.2511,737
Jan 18, 202416.1016.3016.0016.3016.301,381
Jan 17, 202416.2016.2016.0016.1016.108,167
Jan 16, 202416.3016.4016.0516.4016.405,776
Jan 15, 202416.0016.3516.0016.3016.304,483