UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,159.53 -2,224.62 (-4.42%)
PhotoCure ASA (PHO.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 56.70 | 57.00 | 55.30 | 55.30 | 55.30 | 33,948 |
| 29 Apr 2024 | 56.80 | 57.00 | 55.20 | 56.70 | 56.70 | 51,658 |
| 26 Apr 2024 | 54.90 | 56.80 | 54.30 | 55.40 | 55.40 | 90,877 |
| 25 Apr 2024 | 53.60 | 54.90 | 52.30 | 54.40 | 54.40 | 67,974 |
| 24 Apr 2024 | 53.50 | 54.40 | 53.50 | 54.40 | 54.40 | 31,818 |
| 23 Apr 2024 | 54.40 | 54.40 | 53.20 | 53.90 | 53.90 | 22,134 |
| 22 Apr 2024 | 54.80 | 55.20 | 54.30 | 54.40 | 54.40 | 25,552 |
| 19 Apr 2024 | 53.20 | 55.00 | 52.70 | 54.80 | 54.80 | 39,437 |
| 18 Apr 2024 | 53.80 | 54.20 | 53.50 | 53.90 | 53.90 | 18,198 |
| 17 Apr 2024 | 54.40 | 55.50 | 53.60 | 53.80 | 53.80 | 46,834 |
| 16 Apr 2024 | 55.20 | 55.20 | 54.40 | 54.80 | 54.80 | 42,994 |
| 15 Apr 2024 | 57.00 | 57.00 | 55.60 | 55.90 | 55.90 | 31,545 |
| 12 Apr 2024 | 58.30 | 58.50 | 56.50 | 57.10 | 57.10 | 37,545 |
| 11 Apr 2024 | 58.40 | 59.00 | 57.10 | 57.80 | 57.80 | 35,116 |
| 10 Apr 2024 | 58.90 | 59.30 | 57.60 | 57.60 | 57.60 | 43,264 |
| 09 Apr 2024 | 58.20 | 58.70 | 56.80 | 58.60 | 58.60 | 46,563 |
| 08 Apr 2024 | 57.40 | 58.20 | 57.20 | 58.20 | 58.20 | 26,968 |
| 05 Apr 2024 | 57.20 | 57.90 | 56.50 | 57.60 | 57.60 | 34,954 |
| 04 Apr 2024 | 55.80 | 56.90 | 55.00 | 56.90 | 56.90 | 35,955 |
| 03 Apr 2024 | 53.70 | 55.40 | 53.40 | 55.20 | 55.20 | 146,192 |
| 02 Apr 2024 | 55.90 | 55.90 | 53.60 | 53.60 | 53.60 | 118,238 |
| 27 Mar 2024 | 56.10 | 56.10 | 54.50 | 55.00 | 55.00 | 40,039 |
| 26 Mar 2024 | 56.20 | 56.80 | 55.40 | 55.50 | 55.50 | 56,614 |
| 25 Mar 2024 | 58.40 | 58.40 | 56.30 | 56.40 | 56.40 | 22,006 |
| 22 Mar 2024 | 58.90 | 58.90 | 57.40 | 57.50 | 57.50 | 23,592 |
| 21 Mar 2024 | 59.30 | 59.50 | 57.50 | 57.60 | 57.60 | 66,377 |
| 20 Mar 2024 | 57.00 | 59.30 | 57.00 | 58.80 | 58.80 | 130,706 |
| 19 Mar 2024 | 62.30 | 62.30 | 57.30 | 57.30 | 57.30 | 130,064 |
| 18 Mar 2024 | 60.30 | 66.00 | 59.00 | 62.00 | 62.00 | 358,138 |
| 15 Mar 2024 | 59.80 | 61.60 | 59.00 | 59.80 | 59.80 | 147,221 |
| 14 Mar 2024 | 56.30 | 59.60 | 55.80 | 59.00 | 59.00 | 165,804 |
| 13 Mar 2024 | 54.50 | 56.90 | 53.90 | 56.30 | 56.30 | 83,707 |
| 12 Mar 2024 | 54.00 | 55.40 | 54.00 | 54.20 | 54.20 | 35,951 |
| 11 Mar 2024 | 54.00 | 55.60 | 53.90 | 54.00 | 54.00 | 50,156 |
| 08 Mar 2024 | 53.40 | 54.60 | 52.50 | 54.00 | 54.00 | 143,723 |
| 07 Mar 2024 | 56.00 | 56.20 | 53.10 | 53.10 | 53.10 | 317,582 |
| 06 Mar 2024 | 57.80 | 57.80 | 57.00 | 57.50 | 57.50 | 27,590 |
| 05 Mar 2024 | 56.10 | 57.70 | 55.80 | 57.30 | 57.30 | 36,288 |
| 04 Mar 2024 | 57.00 | 58.30 | 56.40 | 56.60 | 56.60 | 68,114 |
| 01 Mar 2024 | 56.10 | 57.70 | 55.70 | 57.70 | 57.70 | 116,497 |
| 29 Feb 2024 | 54.00 | 56.40 | 53.80 | 56.00 | 56.00 | 178,467 |
| 28 Feb 2024 | 53.20 | 54.30 | 53.20 | 54.30 | 54.30 | 66,762 |
| 27 Feb 2024 | 53.40 | 54.00 | 53.00 | 53.50 | 53.50 | 52,639 |
| 26 Feb 2024 | 55.30 | 55.30 | 52.00 | 54.00 | 54.00 | 125,425 |
| 23 Feb 2024 | 55.60 | 55.80 | 53.20 | 54.60 | 54.60 | 133,786 |
| 22 Feb 2024 | 56.30 | 57.60 | 54.10 | 55.60 | 55.60 | 186,538 |
| 21 Feb 2024 | 63.20 | 64.10 | 55.80 | 56.00 | 56.00 | 396,381 |
| 20 Feb 2024 | 59.50 | 60.90 | 59.00 | 60.10 | 60.10 | 63,705 |
| 19 Feb 2024 | 58.60 | 59.80 | 57.60 | 59.80 | 59.80 | 90,205 |
| 16 Feb 2024 | 59.60 | 59.90 | 58.10 | 58.20 | 58.20 | 81,216 |
| 15 Feb 2024 | 60.00 | 60.20 | 59.20 | 59.20 | 59.20 | 58,918 |
| 14 Feb 2024 | 59.70 | 60.50 | 59.40 | 60.00 | 60.00 | 57,453 |
| 13 Feb 2024 | 61.00 | 61.70 | 59.00 | 59.60 | 59.60 | 50,980 |
| 12 Feb 2024 | 61.20 | 62.70 | 61.00 | 61.50 | 61.50 | 53,953 |
| 09 Feb 2024 | 61.00 | 62.00 | 60.80 | 61.70 | 61.70 | 32,674 |
| 08 Feb 2024 | 61.80 | 62.00 | 60.80 | 61.50 | 61.50 | 34,234 |
| 07 Feb 2024 | 61.20 | 62.20 | 60.60 | 61.40 | 61.40 | 62,113 |
| 06 Feb 2024 | 63.00 | 63.40 | 60.90 | 61.20 | 61.20 | 114,864 |
| 05 Feb 2024 | 64.20 | 65.00 | 62.80 | 63.40 | 63.40 | 58,793 |
| 02 Feb 2024 | 65.40 | 65.40 | 64.20 | 64.70 | 64.70 | 38,180 |
| 01 Feb 2024 | 65.20 | 66.20 | 64.90 | 65.40 | 65.40 | 30,524 |
| 31 Jan 2024 | 66.10 | 66.10 | 64.30 | 65.20 | 65.20 | 30,772 |
| 30 Jan 2024 | 67.00 | 67.90 | 65.60 | 65.70 | 65.70 | 33,547 |
| 29 Jan 2024 | 68.00 | 68.30 | 66.10 | 67.90 | 67.90 | 41,401 |
| 26 Jan 2024 | 65.00 | 67.20 | 64.60 | 67.10 | 67.10 | 47,656 |
| 25 Jan 2024 | 65.50 | 66.60 | 65.00 | 65.40 | 65.40 | 51,567 |
| 24 Jan 2024 | 69.40 | 69.40 | 66.80 | 66.80 | 66.80 | 45,150 |
| 23 Jan 2024 | 69.20 | 69.80 | 68.30 | 69.00 | 69.00 | 40,733 |
| 22 Jan 2024 | 68.10 | 69.70 | 67.40 | 68.80 | 68.80 | 52,294 |
| 19 Jan 2024 | 67.20 | 68.80 | 66.80 | 68.00 | 68.00 | 44,670 |
| 18 Jan 2024 | 66.20 | 68.30 | 66.00 | 67.60 | 67.60 | 65,403 |
| 17 Jan 2024 | 65.60 | 66.00 | 64.00 | 65.80 | 65.80 | 43,810 |
| 16 Jan 2024 | 66.40 | 66.80 | 65.40 | 65.60 | 65.60 | 34,027 |
| 15 Jan 2024 | 66.10 | 67.00 | 65.40 | 66.10 | 66.10 | 44,312 |
| 12 Jan 2024 | 66.00 | 67.10 | 64.90 | 66.60 | 66.60 | 93,504 |
| 11 Jan 2024 | 69.00 | 70.10 | 66.00 | 66.00 | 66.00 | 108,569 |
| 10 Jan 2024 | 71.50 | 71.90 | 69.30 | 69.30 | 69.30 | 73,220 |
| 09 Jan 2024 | 67.40 | 71.70 | 66.60 | 70.90 | 70.90 | 198,363 |
| 08 Jan 2024 | 64.10 | 65.60 | 62.40 | 65.50 | 65.50 | 65,298 |
| 05 Jan 2024 | 65.50 | 65.70 | 63.60 | 64.50 | 64.50 | 49,591 |
| 04 Jan 2024 | 66.60 | 67.00 | 65.10 | 65.30 | 65.30 | 59,684 |
| 03 Jan 2024 | 67.90 | 67.90 | 65.00 | 65.90 | 65.90 | 68,393 |
| 02 Jan 2024 | 67.50 | 69.90 | 67.50 | 68.00 | 68.00 | 72,208 |
| 29 Dec 2023 | 67.00 | 67.50 | 65.60 | 67.40 | 67.40 | 48,088 |
| 28 Dec 2023 | 67.80 | 67.80 | 65.50 | 66.60 | 66.60 | 38,069 |
| 27 Dec 2023 | 66.20 | 68.20 | 66.20 | 67.00 | 67.00 | 79,582 |
| 22 Dec 2023 | 67.80 | 68.80 | 66.00 | 66.60 | 66.60 | 94,635 |
| 21 Dec 2023 | 65.70 | 68.10 | 65.40 | 67.80 | 67.80 | 64,059 |
| 20 Dec 2023 | 64.70 | 65.90 | 64.30 | 65.60 | 65.60 | 63,803 |
| 19 Dec 2023 | 66.30 | 66.50 | 64.10 | 64.80 | 64.80 | 91,385 |
| 18 Dec 2023 | 68.50 | 69.00 | 65.50 | 66.20 | 66.20 | 150,910 |
| 15 Dec 2023 | 65.10 | 69.00 | 64.30 | 68.00 | 68.00 | 200,360 |
| 14 Dec 2023 | 63.30 | 66.40 | 62.80 | 64.60 | 64.60 | 108,552 |
| 13 Dec 2023 | 63.00 | 64.60 | 62.20 | 63.80 | 63.80 | 81,393 |
| 12 Dec 2023 | 62.80 | 64.50 | 62.00 | 62.80 | 62.80 | 143,916 |
| 11 Dec 2023 | 60.80 | 62.80 | 58.60 | 62.80 | 62.80 | 185,858 |
| 08 Dec 2023 | 55.60 | 61.00 | 55.60 | 60.00 | 60.00 | 375,351 |
| 07 Dec 2023 | 54.50 | 56.00 | 54.00 | 55.70 | 55.70 | 86,868 |
| 06 Dec 2023 | 54.50 | 56.80 | 54.50 | 55.50 | 55.50 | 177,966 |
| 05 Dec 2023 | 51.80 | 54.80 | 51.80 | 54.30 | 54.30 | 87,541 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.