Physitrack Limited PTRK
OMXSTO · Sweden · Technology Services
SEK 9.88+0.86 (+9.53%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · 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 | SEK 9.02 | +2.27% | SEK 8.82 | SEK 9.06 | SEK 8.78 | 18.12K |
| 2026-09-29 | SEK 8.82 | +1.15% | SEK 8.84 | SEK 8.84 | SEK 8.80 | 8.26K |
| 2026-09-28 | SEK 8.72 | -1.80% | SEK 8.88 | SEK 9.26 | SEK 8.72 | 31.24K |
| 2026-09-25 | SEK 8.88 | -0.22% | SEK 8.90 | SEK 9.00 | SEK 8.66 | 4.68K |
| 2026-09-24 | SEK 8.90 | +1.37% | SEK 8.86 | SEK 8.90 | SEK 8.50 | 24.83K |
| 2026-09-23 | SEK 8.78 | 0.00% | SEK 8.90 | SEK 8.90 | SEK 8.78 | 1.51K |
| 2026-09-22 | SEK 8.78 | -0.45% | SEK 8.80 | SEK 8.84 | SEK 8.78 | 1.07K |
| 2026-09-21 | SEK 8.82 | -0.23% | SEK 8.84 | SEK 8.94 | SEK 8.58 | 23.06K |
| 2026-09-18 | SEK 8.84 | -0.90% | SEK 8.78 | SEK 8.98 | SEK 8.78 | 7.07K |
| 2026-09-17 | SEK 8.92 | +0.45% | SEK 8.66 | SEK 8.92 | SEK 8.62 | 7.66K |
| 2026-09-16 | SEK 8.88 | 0.00% | SEK 8.80 | SEK 8.88 | SEK 8.76 | 7.29K |
| 2026-09-15 | SEK 8.88 | +1.60% | SEK 8.76 | SEK 9.10 | SEK 8.76 | 51.68K |
| 2026-09-14 | SEK 8.74 | +3.07% | SEK 8.50 | SEK 8.90 | SEK 8.48 | 26.39K |
| 2026-09-11 | SEK 8.48 | 0.00% | SEK 8.30 | SEK 8.48 | SEK 8.26 | 22.69K |
| 2026-09-10 | SEK 8.48 | +1.44% | SEK 8.36 | SEK 8.48 | SEK 8.30 | 21.87K |
| 2026-09-09 | SEK 8.36 | -1.65% | SEK 8.32 | SEK 8.36 | SEK 8.32 | 3.54K |
| 2026-09-08 | SEK 8.50 | -0.23% | SEK 8.58 | SEK 8.62 | SEK 8.38 | 17.67K |
| 2026-09-07 | SEK 8.52 | +3.15% | SEK 8.30 | SEK 9.44 | SEK 8.14 | 89.92K |
| 2026-09-04 | SEK 8.26 | +1.23% | SEK 8.12 | SEK 8.26 | SEK 8.12 | 8.48K |
| 2026-09-03 | SEK 8.16 | +2.00% | SEK 8.00 | SEK 8.16 | SEK 7.82 | 13.33K |
| 2026-09-02 | SEK 8.00 | 0.00% | SEK 7.94 | SEK 8.00 | SEK 7.82 | 13.08K |
| 2026-09-01 | SEK 8.00 | -1.23% | SEK 7.98 | SEK 8.00 | SEK 7.78 | 21.77K |
| 2026-08-31 | SEK 8.10 | 0.00% | SEK 8.10 | SEK 8.10 | SEK 7.92 | 7.55K |
| 2026-08-28 | SEK 8.10 | +2.02% | SEK 7.94 | SEK 8.10 | SEK 7.94 | 7.04K |
| 2026-08-27 | SEK 7.94 | -1.98% | SEK 8.04 | SEK 8.14 | SEK 7.94 | 8.04K |
| 2026-08-26 | SEK 8.10 | +0.50% | SEK 8.20 | SEK 8.28 | SEK 8.10 | 20.58K |
| 2026-08-25 | SEK 8.06 | -0.74% | SEK 8.08 | SEK 8.26 | SEK 7.94 | 50.05K |
| 2026-08-24 | SEK 8.12 | -1.22% | SEK 8.16 | SEK 8.18 | SEK 8.06 | 31.24K |
| 2026-08-21 | SEK 8.22 | -2.14% | SEK 8.18 | SEK 8.40 | SEK 8.18 | 4.19K |
| 2026-08-20 | SEK 8.40 | 0.00% | SEK 8.26 | SEK 8.42 | SEK 8.24 | 5.63K |
| 2026-08-19 | SEK 8.40 | -2.10% | SEK 8.42 | SEK 8.52 | SEK 8.18 | 25.53K |
| 2026-08-18 | SEK 8.58 | -0.69% | SEK 8.54 | SEK 8.68 | SEK 8.54 | 3.93K |
| 2026-08-17 | SEK 8.64 | -0.69% | SEK 8.80 | SEK 8.88 | SEK 8.64 | 5.63K |
| 2026-08-14 | SEK 8.70 | -0.23% | SEK 8.80 | SEK 8.80 | SEK 8.54 | 12.39K |
| 2026-08-13 | SEK 8.72 | -0.46% | SEK 8.84 | SEK 8.84 | SEK 8.64 | 5.46K |
| 2026-08-12 | SEK 8.76 | -3.52% | SEK 9.10 | SEK 9.10 | SEK 8.68 | 16.75K |
| 2026-08-11 | SEK 9.08 | +0.22% | SEK 9.30 | SEK 9.32 | SEK 9.06 | 19.26K |
| 2026-08-10 | SEK 9.06 | +2.03% | SEK 8.72 | SEK 9.30 | SEK 8.04 | 44.09K |
| 2026-08-07 | SEK 8.88 | +3.02% | SEK 8.62 | SEK 9.16 | SEK 8.56 | 51.00K |
| 2026-08-06 | SEK 8.62 | -1.15% | SEK 8.74 | SEK 8.74 | SEK 8.46 | 12.63K |
| 2026-08-05 | SEK 8.72 | +0.23% | SEK 8.70 | SEK 9.00 | SEK 8.44 | 32.57K |
| 2026-08-04 | SEK 8.70 | +7.94% | SEK 8.16 | SEK 9.18 | SEK 8.12 | 54.54K |
| 2026-08-03 | SEK 8.06 | -1.23% | SEK 8.16 | SEK 8.20 | SEK 7.96 | 13.09K |
| 2026-07-31 | SEK 8.16 | -0.73% | SEK 8.16 | SEK 8.26 | SEK 8.02 | 11.31K |
| 2026-07-30 | SEK 8.22 | +1.48% | SEK 8.20 | SEK 8.26 | SEK 8.06 | 13.41K |
| 2026-07-29 | SEK 8.10 | -1.94% | SEK 8.10 | SEK 8.28 | SEK 8.08 | 18.70K |
| 2026-07-28 | SEK 8.26 | -0.72% | SEK 8.36 | SEK 8.36 | SEK 8.10 | 13.04K |
| 2026-07-27 | SEK 8.32 | +3.23% | SEK 8.26 | SEK 8.70 | SEK 8.08 | 42.99K |
| 2026-07-24 | SEK 8.06 | -2.42% | SEK 8.22 | SEK 8.48 | SEK 8.04 | 32.37K |
| 2026-07-23 | SEK 8.26 | -1.90% | SEK 8.42 | SEK 8.70 | SEK 8.26 | 20.02K |
| 2026-07-22 | SEK 8.42 | -1.86% | SEK 8.48 | SEK 8.70 | SEK 8.14 | 44.23K |
| 2026-07-21 | SEK 8.58 | +10.28% | SEK 7.66 | SEK 8.58 | SEK 7.58 | 65.92K |
| 2026-07-20 | SEK 7.78 | +1.04% | SEK 7.56 | SEK 8.20 | SEK 7.56 | 36.94K |
| 2026-07-17 | SEK 7.70 | 0.00% | SEK 7.74 | SEK 7.74 | SEK 7.60 | 7.19K |
| 2026-07-16 | SEK 7.70 | +1.05% | SEK 7.62 | SEK 7.74 | SEK 7.62 | 3.42K |
| 2026-07-15 | SEK 7.62 | +0.26% | SEK 7.78 | SEK 8.00 | SEK 7.60 | 25.07K |
| 2026-07-14 | SEK 7.60 | +3.26% | SEK 7.46 | SEK 7.70 | SEK 7.42 | 12.18K |
| 2026-07-13 | SEK 7.36 | -3.16% | SEK 7.50 | SEK 7.68 | SEK 7.36 | 33.51K |
| 2026-07-10 | SEK 7.60 | -0.26% | SEK 7.52 | SEK 7.62 | SEK 7.44 | 7.16K |
| 2026-07-09 | SEK 7.62 | -0.52% | SEK 7.72 | SEK 7.72 | SEK 7.50 | 35.45K |
| 2026-07-08 | SEK 7.66 | -1.79% | SEK 7.86 | SEK 7.86 | SEK 7.66 | 30.24K |
| 2026-07-07 | SEK 7.80 | -1.52% | SEK 7.92 | SEK 7.94 | SEK 7.80 | 32.60K |
| 2026-07-06 | SEK 7.92 | -2.70% | SEK 7.98 | SEK 8.16 | SEK 7.92 | 4.83K |
| 2026-07-03 | SEK 8.14 | -0.25% | SEK 7.84 | SEK 8.16 | SEK 7.84 | 8.48K |
| 2026-07-02 | SEK 8.16 | +1.24% | SEK 7.88 | SEK 8.20 | SEK 7.78 | 19.50K |
| 2026-07-01 | SEK 8.06 | +4.40% | SEK 7.68 | SEK 8.46 | SEK 7.62 | 71.85K |
| 2026-06-30 | SEK 7.72 | +0.52% | SEK 7.70 | SEK 8.46 | SEK 7.42 | 53.86K |
| 2026-06-29 | SEK 7.68 | -3.76% | SEK 7.96 | SEK 7.96 | SEK 7.68 | 7.02K |
| 2026-06-26 | SEK 7.98 | -0.99% | SEK 8.06 | SEK 8.06 | SEK 7.70 | 8.47K |
| 2026-06-25 | SEK 8.06 | -0.25% | SEK 7.92 | SEK 8.06 | SEK 7.90 | 4.65K |
| 2026-06-24 | SEK 8.08 | +1.00% | SEK 8.22 | SEK 8.22 | SEK 8.00 | 16.52K |
| 2026-06-23 | SEK 8.00 | -2.44% | SEK 8.86 | SEK 8.86 | SEK 8.00 | 39.28K |
| 2026-06-22 | SEK 8.20 | +4.86% | SEK 7.82 | SEK 8.20 | SEK 7.60 | 77.57K |
| 2026-06-18 | SEK 7.82 | +2.36% | SEK 7.64 | SEK 7.96 | SEK 7.60 | 30.77K |
| 2026-06-17 | SEK 7.64 | +0.53% | SEK 7.82 | SEK 8.22 | SEK 7.64 | 37.85K |
| 2026-06-16 | SEK 7.60 | -1.30% | SEK 7.82 | SEK 7.82 | SEK 7.60 | 34.88K |
| 2026-06-15 | SEK 7.70 | 0.00% | SEK 7.74 | SEK 7.96 | SEK 7.62 | 30.73K |
| 2026-06-12 | SEK 7.70 | -2.53% | SEK 7.76 | SEK 7.86 | SEK 7.70 | 5.65K |
| 2026-06-11 | SEK 7.90 | -1.74% | SEK 7.96 | SEK 8.06 | SEK 7.90 | 1.44K |
| 2026-06-10 | SEK 8.04 | -1.71% | SEK 8.20 | SEK 8.20 | SEK 7.94 | 9.98K |
| 2026-06-09 | SEK 8.18 | -1.45% | SEK 8.34 | SEK 8.40 | SEK 8.18 | 10.97K |
| 2026-06-08 | SEK 8.30 | 0.00% | SEK 8.30 | SEK 8.46 | SEK 7.88 | 41.28K |
| 2026-06-05 | SEK 8.30 | +5.33% | SEK 8.00 | SEK 8.94 | SEK 7.92 | 29.23K |
| 2026-06-04 | SEK 7.88 | +3.41% | SEK 7.72 | SEK 8.00 | SEK 7.64 | 56.76K |
| 2026-06-03 | SEK 7.62 | +0.26% | SEK 7.62 | SEK 7.68 | SEK 7.58 | 56.17K |
| 2026-06-02 | SEK 7.60 | -1.04% | SEK 7.60 | SEK 7.72 | SEK 7.56 | 38.95K |
| 2026-06-01 | SEK 7.68 | +1.32% | SEK 7.74 | SEK 7.76 | SEK 7.58 | 35.07K |
| 2026-05-29 | SEK 7.58 | -2.57% | SEK 7.74 | SEK 7.92 | SEK 7.58 | 61.51K |
| 2026-05-28 | SEK 7.78 | -1.02% | SEK 7.74 | SEK 7.92 | SEK 7.70 | 14.13K |
| 2026-05-27 | SEK 7.86 | +0.51% | SEK 7.92 | SEK 8.12 | SEK 7.78 | 106.50K |