UK markets close in 8 hours 19 minutes

PCI Biotech Holding ASA (PCIB.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
1.6200-0.0760 (-4.48%)
As of 04:15PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.69601.69601.55001.62001.620038,639
24 Apr 20241.70001.70001.60001.69601.696082,426
23 Apr 20241.65001.75601.60201.74801.748050,236
22 Apr 20241.70001.75801.69001.72001.72008,011
19 Apr 20241.70001.76201.70001.70001.700022,812
18 Apr 20241.66001.77601.65001.65001.650033,134
17 Apr 20241.84801.84801.66201.68001.680035,187
16 Apr 20241.80801.80801.70201.79001.790070,269
15 Apr 20241.89001.89001.70201.80801.808029,377
12 Apr 20241.90001.90001.73001.78001.7800129,056
11 Apr 20241.82801.82801.70001.71201.712013,774
10 Apr 20241.61201.80001.61201.76001.760015,986
09 Apr 20241.80001.80001.80001.80001.800012,972
08 Apr 20241.80001.83001.70401.81801.818023,400
05 Apr 20241.95001.95001.70001.80001.8000132,113
04 Apr 20241.69801.97801.65001.78001.780068,941
03 Apr 20241.57001.69801.57001.65001.650062,983
02 Apr 20241.57201.69801.57201.60601.606045,875
27 Mar 20241.58201.69801.58201.69801.698019,672
26 Mar 20241.57201.64801.57001.64801.6480122,854
25 Mar 20241.60001.65001.57001.63001.6300142,991
22 Mar 20241.72001.72001.60201.65401.6540112,401
21 Mar 20241.65001.75001.65001.75001.750070,926
20 Mar 20241.60001.75001.60001.74601.746083,158
19 Mar 20241.60001.74801.60001.70001.700051,080
18 Mar 20241.69801.69801.56001.67801.678028,515
15 Mar 20241.80001.80001.53201.78001.7800273,849
14 Mar 20241.53401.69801.53401.68801.688038,300
13 Mar 20241.52401.63001.52401.56801.5680104,912
12 Mar 20241.53001.66001.52401.65001.6500211,400
11 Mar 20241.65001.70001.54601.60001.6000249,326
08 Mar 20241.61001.72801.54801.70001.7000243,247
07 Mar 20241.78401.78401.65001.78201.7820100,432
06 Mar 20241.74401.85001.71601.78401.784077,147
05 Mar 20241.68001.77801.68001.74401.744061,677
04 Mar 20241.80001.89801.70001.70001.700085,309
01 Mar 20241.79001.79801.71401.72001.720059,422
29 Feb 20241.80001.80001.73401.75001.750030,181
28 Feb 20241.69001.96001.69001.85001.8500175,896
27 Feb 20241.73201.78801.69001.75001.750043,607
26 Feb 20241.70201.86001.70001.79001.790051,976
23 Feb 20241.79601.92801.69001.80401.804077,205
22 Feb 20241.86201.93001.76401.82601.8260241,913
21 Feb 20241.86001.94801.82001.93001.930042,386
20 Feb 20241.91001.93001.85201.93001.930093,487
19 Feb 20241.91002.00001.91001.92401.924049,329
16 Feb 20241.90401.95001.90401.92201.922017,192
15 Feb 20241.99802.03001.94001.94001.940043,574
14 Feb 20242.02502.02501.90201.99801.998033,233
13 Feb 20242.00002.03501.90001.98001.980063,227
12 Feb 20241.95002.00001.91001.94801.9480105,007
09 Feb 20241.95202.05001.92002.03502.035093,860
08 Feb 20242.04502.04501.95401.97001.970030,684
07 Feb 20241.98202.06501.95202.04502.045061,421
06 Feb 20242.00002.08001.97202.05002.050077,345
05 Feb 20242.10002.10002.00002.05002.050039,219
02 Feb 20242.05002.10002.01002.10002.100026,221
01 Feb 20242.08002.12001.98402.05002.050052,626
31 Jan 20241.95202.02001.95201.99401.994076,560
30 Jan 20242.10502.15002.06002.09002.090089,735
29 Jan 20242.06002.14002.06002.10002.1000139,190
26 Jan 20242.15002.21501.90002.04002.0400649,724
25 Jan 20242.15002.22002.15002.15502.155025,383
24 Jan 20242.20002.22002.15002.22002.220020,862
23 Jan 20242.25002.25002.15002.18502.185025,916
22 Jan 20242.15002.25502.10502.20002.2000117,780
19 Jan 20242.17002.20502.10502.20502.2050137,463
18 Jan 20242.20002.26502.17002.26502.265050,903
17 Jan 20242.28002.28502.18502.27002.270093,651
16 Jan 20242.17502.29502.17502.28502.285024,306
15 Jan 20242.17502.31502.15002.31502.315095,417
12 Jan 20242.30002.30002.13002.30002.300083,945
11 Jan 20242.23502.34002.18002.30002.3000167,000
10 Jan 20242.40002.40002.16002.16002.1600365,757
09 Jan 20242.33002.49502.20002.30002.3000775,583
08 Jan 20242.03002.60002.03002.30002.30002,036,906
05 Jan 20242.14002.14001.95002.14002.1400195,207
04 Jan 20242.10002.15002.00502.14002.140095,575
03 Jan 20242.10002.12001.98002.07002.070084,498
02 Jan 20242.23502.23502.01002.10002.100029,228
29 Dec 20232.02002.24002.02002.09502.0950175,327
28 Dec 20232.00002.34001.95402.05002.0500409,557
27 Dec 20231.95602.09001.95002.04002.0400238,153
22 Dec 20231.96202.09001.92402.04002.0400154,400
21 Dec 20232.14502.14501.93202.04002.0400111,830
20 Dec 20232.09002.18501.99002.03002.0300424,373
19 Dec 20231.85002.60001.85002.19002.19002,170,283
18 Dec 20231.95001.95001.82001.83001.8300354,892
15 Dec 20231.90001.94801.88001.93201.9320172,761
14 Dec 20232.00002.00001.86201.96001.9600204,187
13 Dec 20232.00002.04001.90001.99001.9900530,110
12 Dec 20232.11002.19002.00002.08002.0800306,261
11 Dec 20232.22002.22502.14002.19002.1900115,916
08 Dec 20232.16002.29502.11002.29002.2900190,115
07 Dec 20232.20002.33502.11002.28002.2800165,543
06 Dec 20232.22002.28002.18002.20002.200051,357
05 Dec 20232.38002.38002.16002.30002.3000192,820
04 Dec 20232.39502.39502.20002.35002.3500111,779
01 Dec 20232.22002.30002.22002.26502.2650114,506
30 Nov 20232.40002.41002.26002.32502.3250127,421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...