UK markets open in 7 hours 16 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,333.80 +2.60 (+0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,298.77 -698.28 (-1.37%)
Photocat A/S (PCAT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:07PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6 |
| 03 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 30 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 335 |
| 29 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 20 |
| 26 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 23 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 101 |
| 22 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 26 |
| 19 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4 |
| 18 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 17 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 16 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 15 Apr 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 15,116 |
| 12 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 601 |
| 11 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5,789 |
| 10 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 09 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 44 |
| 05 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 04 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5 |
| 03 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1,085 |
| 02 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 28 Mar 2024 | 11.70 | 13.00 | 11.70 | 13.00 | 13.00 | 10,722 |
| 27 Mar 2024 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 3,317 |
| 26 Mar 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 202 |
| 25 Mar 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 631 |
| 22 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1,000 |
| 21 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 250 |
| 20 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3 |
| 19 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 18 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 15 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 14 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 85 |
| 13 Mar 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 100 |
| 12 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 11 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 Mar 2024 | 12.10 | 12.10 | 11.60 | 11.70 | 11.70 | 3,182 |
| 07 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
| 05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 716 |
| 04 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1,039 |
| 01 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 29 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 482 |
| 28 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 27 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,424 |
| 26 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 450 |
| 23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 22 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| 21 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 20 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| 16 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 15 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 14 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 20 |
| 13 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 12 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 09 Feb 2024 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | 823 |
| 08 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 10 |
| 02 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 17 |
| 31 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 |
| 30 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 211 |
| 29 Jan 2024 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | 578 |
| 26 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 295 |
| 24 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 10 |
| 23 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 131 |
| 22 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 118 |
| 19 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 18 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 609 |
| 17 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 16 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 15 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 7 |
| 12 Jan 2024 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | 3,288 |
| 11 Jan 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 46 |
| 10 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 08 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 04 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 03 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1 |
| 02 Jan 2024 | 17.80 | 18.00 | 17.00 | 17.00 | 17.00 | 2,019 |
| 29 Dec 2023 | 15.60 | 17.80 | 15.60 | 17.80 | 17.80 | 5,164 |
| 28 Dec 2023 | 15.00 | 15.00 | 14.40 | 15.00 | 15.00 | 2,250 |
| 27 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 232 |
| 22 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 21 Dec 2023 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | 1,012 |
| 20 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 19 Dec 2023 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 67 |
| 18 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 394 |
| 15 Dec 2023 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | 745 |
| 14 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 246 |
| 13 Dec 2023 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 149 |
| 12 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 11 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| *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.