Photocure ASA PHO
OSL · Norway · Health Technology
NOK 48.70-1.60 (-3.18%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 50.30 | +0.20% | NOK 51.00 | NOK 51.00 | NOK 50.00 | 23.60K |
| 2026-09-29 | NOK 50.20 | +2.45% | NOK 49.00 | NOK 50.90 | NOK 49.00 | 85.29K |
| 2026-09-28 | NOK 49.00 | -1.61% | NOK 49.60 | NOK 50.30 | NOK 48.80 | 52.68K |
| 2026-09-25 | NOK 49.80 | -1.97% | NOK 50.80 | NOK 50.90 | NOK 47.10 | 182.74K |
| 2026-09-24 | NOK 50.80 | -2.12% | NOK 51.90 | NOK 51.90 | NOK 50.70 | 48.58K |
| 2026-09-23 | NOK 51.90 | +0.19% | NOK 52.20 | NOK 52.20 | NOK 51.30 | 34.16K |
| 2026-09-22 | NOK 51.80 | -1.89% | NOK 53.10 | NOK 53.10 | NOK 51.60 | 31.02K |
| 2026-09-21 | NOK 52.80 | +2.13% | NOK 52.20 | NOK 53.10 | NOK 51.60 | 37.51K |
| 2026-09-18 | NOK 51.70 | -0.58% | NOK 52.10 | NOK 52.10 | NOK 51.40 | 29.30K |
| 2026-09-17 | NOK 52.00 | +0.78% | NOK 51.10 | NOK 52.40 | NOK 51.10 | 19.44K |
| 2026-09-16 | NOK 51.60 | +0.98% | NOK 50.70 | NOK 52.60 | NOK 50.70 | 60.08K |
| 2026-09-15 | NOK 51.10 | -0.78% | NOK 50.70 | NOK 51.30 | NOK 50.60 | 31.98K |
| 2026-09-14 | NOK 51.50 | -0.77% | NOK 52.00 | NOK 52.30 | NOK 51.10 | 62.20K |
| 2026-09-11 | NOK 51.90 | -2.44% | NOK 53.00 | NOK 53.20 | NOK 51.90 | 44.10K |
| 2026-09-10 | NOK 53.20 | -0.19% | NOK 53.60 | NOK 53.60 | NOK 52.80 | 32.88K |
| 2026-09-09 | NOK 53.30 | -0.37% | NOK 53.90 | NOK 53.90 | NOK 53.00 | 45.78K |
| 2026-09-08 | NOK 53.50 | 0.00% | NOK 53.50 | NOK 54.00 | NOK 53.20 | 62.59K |
| 2026-09-07 | NOK 53.50 | 0.00% | NOK 53.40 | NOK 54.20 | NOK 53.40 | 41.00K |
| 2026-09-04 | NOK 53.50 | -0.74% | NOK 53.80 | NOK 54.20 | NOK 53.00 | 48.75K |
| 2026-09-03 | NOK 53.90 | +0.75% | NOK 53.80 | NOK 54.30 | NOK 53.40 | 21.16K |
| 2026-09-02 | NOK 53.50 | -0.56% | NOK 53.90 | NOK 54.30 | NOK 52.70 | 97.32K |
| 2026-09-01 | NOK 53.80 | -1.28% | NOK 54.30 | NOK 54.40 | NOK 53.80 | 38.12K |
| 2026-08-31 | NOK 54.50 | -2.33% | NOK 56.80 | NOK 56.80 | NOK 54.50 | 62.65K |
| 2026-08-28 | NOK 55.80 | -0.71% | NOK 56.80 | NOK 56.80 | NOK 55.40 | 62.72K |
| 2026-08-27 | NOK 56.20 | +3.12% | NOK 54.70 | NOK 56.50 | NOK 54.30 | 102.35K |
| 2026-08-26 | NOK 54.50 | +0.93% | NOK 54.60 | NOK 54.80 | NOK 53.80 | 40.18K |
| 2026-08-25 | NOK 54.00 | 0.00% | NOK 54.00 | NOK 54.10 | NOK 53.50 | 40.74K |
| 2026-08-24 | NOK 54.00 | -0.18% | NOK 54.50 | NOK 54.80 | NOK 53.70 | 66.97K |
| 2026-08-21 | NOK 54.10 | 0.00% | NOK 53.90 | NOK 54.30 | NOK 53.60 | 61.35K |
| 2026-08-20 | NOK 54.10 | +0.19% | NOK 54.40 | NOK 55.50 | NOK 54.10 | 54.01K |
| 2026-08-19 | NOK 54.00 | -2.88% | NOK 55.20 | NOK 55.40 | NOK 54.00 | 154.97K |
| 2026-08-18 | NOK 55.60 | -3.30% | NOK 57.80 | NOK 58.00 | NOK 55.60 | 96.51K |
| 2026-08-17 | NOK 57.50 | +1.77% | NOK 60.20 | NOK 60.50 | NOK 57.30 | 320.70K |
| 2026-08-14 | NOK 56.50 | +5.61% | NOK 53.50 | NOK 57.90 | NOK 53.50 | 349.94K |
| 2026-08-13 | NOK 53.50 | +1.52% | NOK 52.70 | NOK 54.30 | NOK 52.70 | 58.14K |
| 2026-08-12 | NOK 52.70 | +1.15% | NOK 51.60 | NOK 53.50 | NOK 51.60 | 40.74K |
| 2026-08-11 | NOK 52.10 | -0.95% | NOK 53.40 | NOK 53.40 | NOK 52.10 | 34.47K |
| 2026-08-10 | NOK 52.60 | +2.14% | NOK 52.70 | NOK 53.30 | NOK 52.20 | 45.31K |
| 2026-08-07 | NOK 51.50 | +0.19% | NOK 52.30 | NOK 52.50 | NOK 51.50 | 80.55K |
| 2026-08-06 | NOK 51.40 | +1.58% | NOK 51.40 | NOK 52.20 | NOK 50.50 | 80.36K |
| 2026-08-05 | NOK 50.60 | +5.20% | NOK 49.45 | NOK 51.40 | NOK 48.20 | 161.35K |
| 2026-08-04 | NOK 48.10 | -6.96% | NOK 48.25 | NOK 49.00 | NOK 46.25 | 347.31K |
| 2026-08-03 | NOK 51.70 | -2.45% | NOK 52.90 | NOK 53.20 | NOK 51.50 | 81.91K |
| 2026-07-31 | NOK 53.00 | -0.56% | NOK 53.30 | NOK 54.80 | NOK 52.80 | 52.92K |
| 2026-07-30 | NOK 53.30 | -1.48% | NOK 54.00 | NOK 54.50 | NOK 52.80 | 100.09K |
| 2026-07-29 | NOK 54.10 | -4.75% | NOK 56.00 | NOK 56.00 | NOK 53.90 | 138.09K |
| 2026-07-28 | NOK 56.80 | -0.18% | NOK 57.00 | NOK 57.30 | NOK 56.10 | 21.72K |
| 2026-07-27 | NOK 56.90 | +1.43% | NOK 56.30 | NOK 57.80 | NOK 56.10 | 26.38K |
| 2026-07-24 | NOK 56.10 | -0.53% | NOK 56.10 | NOK 56.70 | NOK 56.10 | 15.42K |
| 2026-07-23 | NOK 56.40 | +0.18% | NOK 56.30 | NOK 57.10 | NOK 56.30 | 15.35K |
| 2026-07-22 | NOK 56.30 | 0.00% | NOK 56.30 | NOK 57.10 | NOK 55.90 | 48.09K |
| 2026-07-21 | NOK 56.30 | -2.26% | NOK 57.70 | NOK 58.10 | NOK 54.80 | 84.63K |
| 2026-07-20 | NOK 57.60 | -0.17% | NOK 57.90 | NOK 58.30 | NOK 57.60 | 12.40K |
| 2026-07-17 | NOK 57.70 | +0.17% | NOK 57.50 | NOK 58.60 | NOK 57.40 | 20.07K |
| 2026-07-16 | NOK 57.60 | -0.69% | NOK 57.60 | NOK 58.00 | NOK 57.30 | 15.80K |
| 2026-07-15 | NOK 58.00 | +0.35% | NOK 57.00 | NOK 58.60 | NOK 56.90 | 21.58K |
| 2026-07-14 | NOK 57.80 | -2.03% | NOK 59.20 | NOK 59.20 | NOK 57.20 | 45.18K |
| 2026-07-13 | NOK 59.00 | 0.00% | NOK 59.20 | NOK 60.00 | NOK 58.70 | 27.23K |
| 2026-07-10 | NOK 59.00 | +0.51% | NOK 58.90 | NOK 59.60 | NOK 58.90 | 18.95K |
| 2026-07-09 | NOK 58.70 | -1.18% | NOK 59.80 | NOK 59.80 | NOK 58.50 | 22.03K |
| 2026-07-08 | NOK 59.40 | 0.00% | NOK 59.40 | NOK 59.70 | NOK 58.60 | 24.38K |
| 2026-07-07 | NOK 59.40 | +1.02% | NOK 59.00 | NOK 60.30 | NOK 59.00 | 19.13K |
| 2026-07-06 | NOK 58.80 | 0.00% | NOK 58.70 | NOK 59.10 | NOK 58.40 | 16.99K |
| 2026-07-03 | NOK 58.80 | -0.68% | NOK 59.30 | NOK 60.00 | NOK 58.30 | 28.83K |
| 2026-07-02 | NOK 59.20 | +1.89% | NOK 58.60 | NOK 59.70 | NOK 57.90 | 17.76K |
| 2026-07-01 | NOK 58.10 | -2.02% | NOK 59.80 | NOK 60.10 | NOK 57.60 | 55.59K |
| 2026-06-30 | NOK 59.30 | -1.33% | NOK 61.40 | NOK 61.40 | NOK 59.30 | 19.31K |
| 2026-06-29 | NOK 60.10 | -1.15% | NOK 61.50 | NOK 61.80 | NOK 60.00 | 53.10K |
| 2026-06-26 | NOK 60.80 | +1.67% | NOK 59.60 | NOK 60.80 | NOK 59.20 | 13.36K |
| 2026-06-25 | NOK 59.80 | -0.33% | NOK 59.60 | NOK 60.30 | NOK 59.10 | 49.13K |
| 2026-06-24 | NOK 60.00 | -0.83% | NOK 60.50 | NOK 60.50 | NOK 59.30 | 33.35K |
| 2026-06-23 | NOK 60.50 | 0.00% | NOK 60.60 | NOK 60.60 | NOK 59.60 | 20.80K |
| 2026-06-22 | NOK 60.50 | +0.83% | NOK 59.90 | NOK 61.40 | NOK 59.60 | 45.48K |
| 2026-06-19 | NOK 60.00 | +0.84% | NOK 59.20 | NOK 60.30 | NOK 59.20 | 53.70K |
| 2026-06-18 | NOK 59.50 | -1.33% | NOK 60.50 | NOK 60.50 | NOK 59.10 | 47.13K |
| 2026-06-17 | NOK 60.30 | -1.47% | NOK 61.70 | NOK 61.70 | NOK 60.10 | 23.71K |
| 2026-06-16 | NOK 61.20 | +3.73% | NOK 59.50 | NOK 62.10 | NOK 59.50 | 175.83K |
| 2026-06-15 | NOK 59.00 | -1.17% | NOK 60.90 | NOK 60.90 | NOK 59.00 | 33.48K |
| 2026-06-12 | NOK 59.70 | +3.11% | NOK 58.00 | NOK 59.80 | NOK 57.90 | 50.51K |
| 2026-06-11 | NOK 57.90 | +0.87% | NOK 57.00 | NOK 58.20 | NOK 57.00 | 31.36K |
| 2026-06-10 | NOK 57.40 | 0.00% | NOK 57.50 | NOK 57.80 | NOK 56.20 | 102.32K |
| 2026-06-09 | NOK 57.40 | -1.37% | NOK 58.00 | NOK 58.00 | NOK 57.00 | 60.80K |
| 2026-06-08 | NOK 58.20 | -1.19% | NOK 58.20 | NOK 58.60 | NOK 57.60 | 58.01K |
| 2026-06-05 | NOK 58.90 | -3.28% | NOK 62.40 | NOK 63.50 | NOK 58.40 | 146.77K |
| 2026-06-04 | NOK 60.90 | +0.66% | NOK 59.90 | NOK 60.90 | NOK 59.90 | 21.46K |
| 2026-06-03 | NOK 60.50 | +1.17% | NOK 60.50 | NOK 60.50 | NOK 59.50 | 39.38K |
| 2026-06-02 | NOK 59.80 | -0.17% | NOK 59.60 | NOK 60.10 | NOK 58.20 | 120.74K |
| 2026-06-01 | NOK 59.90 | -3.39% | NOK 62.00 | NOK 62.00 | NOK 59.50 | 145.56K |
| 2026-05-29 | NOK 62.00 | -3.88% | NOK 63.80 | NOK 64.40 | NOK 61.80 | 79.11K |
| 2026-05-28 | NOK 64.50 | -0.46% | NOK 65.50 | NOK 65.50 | NOK 63.70 | 24.77K |