Oslo - Delayed Quote NOK

Photocure ASA (PHO.OL)

55.40 +1.00 (+1.84%)
At close: April 26 at 4:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 54.90 56.80 54.30 55.40 55.40 90,877
Apr 25, 2024 53.60 54.90 52.30 54.40 54.40 67,974
Apr 24, 2024 53.50 54.40 53.50 54.40 54.40 31,818
Apr 23, 2024 54.40 54.40 53.20 53.90 53.90 22,134
Apr 22, 2024 54.80 55.20 54.30 54.40 54.40 25,552
Apr 19, 2024 53.20 55.00 52.70 54.80 54.80 39,437
Apr 18, 2024 53.80 54.20 53.50 53.90 53.90 18,198
Apr 17, 2024 54.40 55.50 53.60 53.80 53.80 46,834
Apr 16, 2024 55.20 55.20 54.40 54.80 54.80 42,994
Apr 15, 2024 57.00 57.00 55.60 55.90 55.90 31,545
Apr 12, 2024 58.30 58.50 56.50 57.10 57.10 37,545
Apr 11, 2024 58.40 59.00 57.10 57.80 57.80 35,116
Apr 10, 2024 58.90 59.30 57.60 57.60 57.60 43,264
Apr 9, 2024 58.20 58.70 56.80 58.60 58.60 46,563
Apr 8, 2024 57.40 58.20 57.20 58.20 58.20 26,968
Apr 5, 2024 57.20 57.90 56.50 57.60 57.60 34,954
Apr 4, 2024 55.80 56.90 55.00 56.90 56.90 35,955
Apr 3, 2024 53.70 55.40 53.40 55.20 55.20 146,192
Apr 2, 2024 55.90 55.90 53.60 53.60 53.60 118,238
Mar 27, 2024 56.10 56.10 54.50 55.00 55.00 40,039
Mar 26, 2024 56.20 56.80 55.40 55.50 55.50 56,614
Mar 25, 2024 58.40 58.40 56.30 56.40 56.40 22,006
Mar 22, 2024 58.90 58.90 57.40 57.50 57.50 23,592
Mar 21, 2024 59.30 59.50 57.50 57.60 57.60 66,377
Mar 20, 2024 57.00 59.30 57.00 58.80 58.80 130,706
Mar 19, 2024 62.30 62.30 57.30 57.30 57.30 130,064
Mar 18, 2024 60.30 66.00 59.00 62.00 62.00 358,138
Mar 15, 2024 59.80 61.60 59.00 59.80 59.80 147,221
Mar 14, 2024 56.30 59.60 55.80 59.00 59.00 165,804
Mar 13, 2024 54.50 56.90 53.90 56.30 56.30 83,707
Mar 12, 2024 54.00 55.40 54.00 54.20 54.20 35,951
Mar 11, 2024 54.00 55.60 53.90 54.00 54.00 50,156
Mar 8, 2024 53.40 54.60 52.50 54.00 54.00 143,723
Mar 7, 2024 56.00 56.20 53.10 53.10 53.10 317,582
Mar 6, 2024 57.80 57.80 57.00 57.50 57.50 27,590
Mar 5, 2024 56.10 57.70 55.80 57.30 57.30 36,288
Mar 4, 2024 57.00 58.30 56.40 56.60 56.60 68,114
Mar 1, 2024 56.10 57.70 55.70 57.70 57.70 116,497
Feb 29, 2024 54.00 56.40 53.80 56.00 56.00 178,467
Feb 28, 2024 53.20 54.30 53.20 54.30 54.30 66,762
Feb 27, 2024 53.40 54.00 53.00 53.50 53.50 52,639
Feb 26, 2024 55.30 55.30 52.00 54.00 54.00 125,425
Feb 23, 2024 55.60 55.80 53.20 54.60 54.60 133,786
Feb 22, 2024 56.30 57.60 54.10 55.60 55.60 186,538
Feb 21, 2024 63.20 64.10 55.80 56.00 56.00 396,381
Feb 20, 2024 59.50 60.90 59.00 60.10 60.10 63,705
Feb 19, 2024 58.60 59.80 57.60 59.80 59.80 90,205
Feb 16, 2024 59.60 59.90 58.10 58.20 58.20 81,216
Feb 15, 2024 60.00 60.20 59.20 59.20 59.20 58,918
Feb 14, 2024 59.70 60.50 59.40 60.00 60.00 57,453
Feb 13, 2024 61.00 61.70 59.00 59.60 59.60 50,980
Feb 12, 2024 61.20 62.70 61.00 61.50 61.50 53,953
Feb 9, 2024 61.00 62.00 60.80 61.70 61.70 32,674
Feb 8, 2024 61.80 62.00 60.80 61.50 61.50 34,234
Feb 7, 2024 61.20 62.20 60.60 61.40 61.40 62,113
Feb 6, 2024 63.00 63.40 60.90 61.20 61.20 114,864
Feb 5, 2024 64.20 65.00 62.80 63.40 63.40 58,793
Feb 2, 2024 65.40 65.40 64.20 64.70 64.70 38,180
Feb 1, 2024 65.20 66.20 64.90 65.40 65.40 30,524
Jan 31, 2024 66.10 66.10 64.30 65.20 65.20 30,772
Jan 30, 2024 67.00 67.90 65.60 65.70 65.70 33,547
Jan 29, 2024 68.00 68.30 66.10 67.90 67.90 41,401
Jan 26, 2024 65.00 67.20 64.60 67.10 67.10 47,656
Jan 25, 2024 65.50 66.60 65.00 65.40 65.40 51,567
Jan 24, 2024 69.40 69.40 66.80 66.80 66.80 45,150
Jan 23, 2024 69.20 69.80 68.30 69.00 69.00 40,733
Jan 22, 2024 68.10 69.70 67.40 68.80 68.80 52,294
Jan 19, 2024 67.20 68.80 66.80 68.00 68.00 44,670
Jan 18, 2024 66.20 68.30 66.00 67.60 67.60 65,403
Jan 17, 2024 65.60 66.00 64.00 65.80 65.80 43,810
Jan 16, 2024 66.40 66.80 65.40 65.60 65.60 34,027
Jan 15, 2024 66.10 67.00 65.40 66.10 66.10 44,312
Jan 12, 2024 66.00 67.10 64.90 66.60 66.60 93,504
Jan 11, 2024 69.00 70.10 66.00 66.00 66.00 108,569
Jan 10, 2024 71.50 71.90 69.30 69.30 69.30 73,220
Jan 9, 2024 67.40 71.70 66.60 70.90 70.90 198,363
Jan 8, 2024 64.10 65.60 62.40 65.50 65.50 65,298
Jan 5, 2024 65.50 65.70 63.60 64.50 64.50 49,591
Jan 4, 2024 66.60 67.00 65.10 65.30 65.30 59,684
Jan 3, 2024 67.90 67.90 65.00 65.90 65.90 68,393
Jan 2, 2024 67.50 69.90 67.50 68.00 68.00 72,208
Dec 29, 2023 67.00 67.50 65.60 67.40 67.40 48,088
Dec 28, 2023 67.80 67.80 65.50 66.60 66.60 38,069
Dec 27, 2023 66.20 68.20 66.20 67.00 67.00 79,582
Dec 22, 2023 67.80 68.80 66.00 66.60 66.60 94,635
Dec 21, 2023 65.70 68.10 65.40 67.80 67.80 64,059
Dec 20, 2023 64.70 65.90 64.30 65.60 65.60 63,803
Dec 19, 2023 66.30 66.50 64.10 64.80 64.80 91,385
Dec 18, 2023 68.50 69.00 65.50 66.20 66.20 150,910
Dec 15, 2023 65.10 69.00 64.30 68.00 68.00 200,360
Dec 14, 2023 63.30 66.40 62.80 64.60 64.60 108,552
Dec 13, 2023 63.00 64.60 62.20 63.80 63.80 81,393
Dec 12, 2023 62.80 64.50 62.00 62.80 62.80 143,916
Dec 11, 2023 60.80 62.80 58.60 62.80 62.80 185,858
Dec 8, 2023 55.60 61.00 55.60 60.00 60.00 375,351
Dec 7, 2023 54.50 56.00 54.00 55.70 55.70 86,868
Dec 6, 2023 54.50 56.80 54.50 55.50 55.50 177,966
Dec 5, 2023 51.80 54.80 51.80 54.30 54.30 87,541
Dec 4, 2023 53.40 54.00 51.90 52.60 52.60 59,049
Dec 1, 2023 51.10 53.10 50.20 53.10 53.10 81,245
Nov 30, 2023 50.10 51.10 49.40 49.65 49.65 78,626
Nov 29, 2023 49.00 53.80 49.00 50.30 50.30 319,988
Nov 28, 2023 49.55 49.75 48.25 48.90 48.90 94,614
Nov 27, 2023 50.00 51.40 49.90 50.10 50.10 49,939
Nov 24, 2023 50.70 50.70 49.80 50.30 50.30 30,849
Nov 23, 2023 49.10 50.70 49.00 50.50 50.50 70,381
Nov 22, 2023 50.80 50.80 49.05 49.45 49.45 74,450
Nov 21, 2023 53.00 53.40 50.80 50.80 50.80 101,668
Nov 20, 2023 53.70 53.80 52.90 53.50 53.50 165,745
Nov 17, 2023 52.50 54.00 52.30 54.00 54.00 91,299
Nov 16, 2023 52.90 53.60 52.00 52.50 52.50 72,574
Nov 15, 2023 52.60 53.30 52.20 52.20 52.20 90,182
Nov 14, 2023 52.30 53.40 52.30 53.00 53.00 121,881
Nov 13, 2023 55.10 55.10 52.60 52.70 52.70 28,790
Nov 10, 2023 54.50 54.50 52.50 53.00 53.00 72,964
Nov 9, 2023 55.40 55.40 54.00 54.40 54.40 69,077
Nov 8, 2023 54.00 55.90 52.50 54.90 54.90 164,519
Nov 7, 2023 55.60 56.80 54.10 54.50 54.50 71,185
Nov 6, 2023 58.00 58.00 55.90 56.60 56.60 50,433
Nov 3, 2023 57.50 58.10 56.10 57.80 57.80 53,426
Nov 2, 2023 56.00 58.60 56.00 56.80 56.80 69,502
Nov 1, 2023 57.20 57.90 55.90 55.90 55.90 58,237
Oct 31, 2023 59.00 59.00 57.20 57.70 57.70 61,848
Oct 30, 2023 59.00 59.60 58.20 58.40 58.40 119,794
Oct 27, 2023 55.00 59.30 55.00 58.70 58.70 172,999
Oct 26, 2023 54.30 55.80 54.00 55.10 55.10 75,752
Oct 25, 2023 55.70 56.90 54.80 54.90 54.90 121,681
Oct 24, 2023 51.60 54.90 51.50 54.70 54.70 77,333
Oct 23, 2023 53.50 54.00 51.00 52.30 52.30 135,077
Oct 20, 2023 55.80 55.80 53.20 54.70 54.70 141,202
Oct 19, 2023 56.20 57.50 55.20 55.20 55.20 74,565
Oct 18, 2023 58.40 58.40 56.20 56.90 56.90 90,395
Oct 17, 2023 58.80 59.00 56.90 58.70 58.70 90,595
Oct 16, 2023 62.00 62.00 57.40 57.50 57.50 159,434
Oct 13, 2023 59.80 65.00 59.80 61.00 61.00 366,841
Oct 12, 2023 57.00 60.00 56.00 60.00 60.00 598,321
Oct 11, 2023 54.40 56.60 54.20 56.40 56.40 118,611
Oct 10, 2023 54.30 54.70 53.80 54.30 54.30 63,223
Oct 9, 2023 54.80 55.60 53.10 54.30 54.30 137,882
Oct 6, 2023 53.50 54.00 52.30 53.20 53.20 100,160
Oct 5, 2023 49.90 53.30 49.60 52.80 52.80 167,837
Oct 4, 2023 51.40 51.70 49.20 49.20 49.20 185,232
Oct 3, 2023 52.10 52.90 50.40 51.60 51.60 163,197
Oct 2, 2023 53.20 54.70 53.20 53.30 53.30 109,049
Sep 29, 2023 52.40 54.30 52.00 53.80 53.80 175,925
Sep 28, 2023 53.00 53.70 52.10 52.60 52.60 123,337
Sep 27, 2023 56.10 56.20 51.30 52.40 52.40 384,521
Sep 26, 2023 61.40 61.40 56.00 56.00 56.00 385,595
Sep 25, 2023 59.90 62.90 58.60 61.70 61.70 209,529
Sep 22, 2023 59.00 59.60 57.70 59.60 59.60 155,693
Sep 21, 2023 58.90 59.60 56.00 59.10 59.10 558,220
Sep 20, 2023 42.15 61.30 41.70 60.80 60.80 1,662,675
Sep 19, 2023 42.80 42.90 42.20 42.20 42.20 62,476
Sep 18, 2023 43.60 43.80 42.55 42.55 42.55 46,411
Sep 15, 2023 44.40 44.70 43.40 43.60 43.60 27,686
Sep 14, 2023 42.70 44.45 42.70 44.05 44.05 35,301
Sep 13, 2023 44.00 44.20 42.80 42.80 42.80 156,155
Sep 12, 2023 44.10 44.50 43.85 44.00 44.00 22,800
Sep 11, 2023 45.00 45.15 43.90 44.35 44.35 63,954
Sep 8, 2023 45.95 45.95 44.80 44.80 44.80 24,092
Sep 7, 2023 46.80 46.80 44.50 44.95 44.95 53,254
Sep 6, 2023 46.10 46.45 45.60 45.85 45.85 39,347
Sep 5, 2023 47.00 47.20 46.00 46.25 46.25 71,797
Sep 4, 2023 46.95 48.80 46.65 47.10 47.10 151,045
Sep 1, 2023 46.20 46.55 44.70 46.20 46.20 123,421
Aug 31, 2023 43.75 47.15 43.40 46.35 46.35 378,049
Aug 30, 2023 43.90 44.50 41.80 43.80 43.80 207,995
Aug 29, 2023 42.10 44.95 41.90 43.50 43.50 253,811
Aug 28, 2023 41.75 42.05 41.00 42.05 42.05 77,165
Aug 25, 2023 41.05 41.90 40.70 40.90 40.90 129,395
Aug 24, 2023 42.50 42.50 40.80 40.85 40.85 98,722
Aug 23, 2023 40.95 42.65 40.95 41.85 41.85 204,786
Aug 22, 2023 41.20 42.00 40.80 40.85 40.85 73,671
Aug 21, 2023 42.50 43.25 41.60 41.60 41.60 46,039
Aug 18, 2023 43.30 43.30 42.15 42.35 42.35 76,604
Aug 17, 2023 43.50 43.70 42.20 42.60 42.60 79,939
Aug 16, 2023 42.10 42.75 41.70 42.45 42.45 76,195
Aug 15, 2023 43.95 44.00 42.15 42.35 42.35 94,425
Aug 14, 2023 43.85 44.35 43.00 43.45 43.45 137,113
Aug 11, 2023 43.00 46.00 42.95 43.90 43.90 417,647
Aug 10, 2023 44.90 44.90 42.55 42.65 42.65 191,071
Aug 9, 2023 48.00 48.50 43.20 44.35 44.35 453,954
Aug 8, 2023 46.35 46.45 45.50 45.50 45.50 49,508
Aug 7, 2023 47.50 47.50 46.50 46.60 46.60 51,584
Aug 4, 2023 47.00 47.05 46.55 46.65 46.65 24,996
Aug 3, 2023 49.50 49.50 46.65 46.95 46.95 44,108
Aug 2, 2023 48.20 49.10 48.15 48.35 48.35 35,857
Aug 1, 2023 50.00 50.10 48.35 48.50 48.50 80,349
Jul 31, 2023 47.00 50.80 46.05 49.70 49.70 122,439
Jul 28, 2023 46.90 46.90 46.05 46.05 46.05 43,949
Jul 27, 2023 47.00 47.25 46.55 46.65 46.65 30,701
Jul 26, 2023 47.15 47.45 46.55 46.70 46.70 31,245
Jul 25, 2023 48.15 48.15 47.05 47.35 47.35 44,512
Jul 24, 2023 47.60 48.15 47.55 47.85 47.85 18,720
Jul 21, 2023 46.80 48.60 46.80 48.05 48.05 19,432
Jul 20, 2023 47.90 47.90 47.00 47.40 47.40 28,059
Jul 19, 2023 47.75 47.90 47.25 47.55 47.55 12,367
Jul 18, 2023 46.60 47.15 46.30 47.00 47.00 13,447
Jul 17, 2023 47.30 47.35 46.40 46.45 46.45 22,426
Jul 14, 2023 48.00 48.25 47.75 47.75 47.75 16,895
Jul 13, 2023 47.80 48.15 47.55 48.15 48.15 21,101
Jul 12, 2023 46.95 48.10 46.95 47.80 47.80 30,139
Jul 11, 2023 46.40 47.50 46.40 46.95 46.95 28,755
Jul 10, 2023 47.70 47.70 46.45 46.75 46.75 21,967
Jul 7, 2023 48.30 48.30 46.85 47.30 47.30 54,700
Jul 6, 2023 48.80 50.40 48.30 48.80 48.80 72,597
Jul 5, 2023 49.90 49.90 48.05 48.05 48.05 25,956
Jul 4, 2023 47.50 49.40 47.00 49.20 49.20 78,845
Jul 3, 2023 46.60 47.40 46.60 47.35 47.35 47,075
Jun 30, 2023 46.00 47.30 45.90 46.70 46.70 36,397
Jun 29, 2023 46.90 46.95 45.95 45.95 45.95 31,245
Jun 28, 2023 46.65 46.95 46.20 46.60 46.60 44,312
Jun 27, 2023 46.00 46.60 45.95 46.45 46.45 45,281
Jun 26, 2023 48.00 48.00 46.00 46.35 46.35 79,476
Jun 23, 2023 47.75 48.20 47.70 48.20 48.20 32,860
Jun 22, 2023 48.50 48.50 47.30 48.15 48.15 20,562
Jun 21, 2023 48.20 48.50 47.90 48.30 48.30 27,246
Jun 20, 2023 49.90 49.90 48.25 48.90 48.90 47,047
Jun 19, 2023 50.30 50.30 48.65 49.05 49.05 56,012
Jun 16, 2023 50.60 50.70 49.80 50.30 50.30 33,082
Jun 15, 2023 51.60 51.60 49.80 50.00 50.00 69,931
Jun 14, 2023 54.40 54.40 51.30 51.30 51.30 78,889
Jun 13, 2023 52.60 53.30 52.00 52.80 52.80 58,212
Jun 12, 2023 52.00 52.90 50.30 51.80 51.80 216,063
Jun 9, 2023 50.70 52.10 49.90 50.30 50.30 163,357
Jun 8, 2023 52.10 52.10 50.50 50.70 50.70 37,196
Jun 7, 2023 50.40 52.80 49.70 52.30 52.30 93,330
Jun 6, 2023 50.20 50.50 50.10 50.40 50.40 25,123
Jun 5, 2023 50.40 50.80 49.80 50.60 50.60 43,531
Jun 2, 2023 51.20 51.50 50.40 50.40 50.40 53,081
Jun 1, 2023 50.10 51.10 50.00 50.80 50.80 26,025
May 31, 2023 49.85 50.90 49.50 50.70 50.70 36,480
May 30, 2023 52.00 52.00 49.55 50.00 50.00 194,406
May 26, 2023 51.10 51.90 50.90 51.70 51.70 671,760
May 25, 2023 52.60 52.60 51.30 51.40 51.40 48,866
May 24, 2023 53.00 53.00 51.20 52.00 52.00 61,982
May 23, 2023 53.00 53.60 52.50 53.00 53.00 36,516
May 22, 2023 53.40 54.10 52.80 53.20 53.20 69,265
May 19, 2023 51.10 53.50 50.40 53.50 53.50 40,891
May 16, 2023 53.00 54.10 51.30 51.30 51.30 75,839
May 15, 2023 52.50 53.60 52.10 52.20 52.20 70,215
May 12, 2023 52.00 52.70 51.10 52.50 52.50 94,703
May 11, 2023 53.40 53.50 50.60 51.30 51.30 114,474
May 10, 2023 59.00 59.40 52.10 52.60 52.60 283,530
May 9, 2023 55.80 56.50 53.80 55.50 55.50 92,706
May 8, 2023 54.80 56.50 54.00 55.80 55.80 113,862
May 5, 2023 54.80 56.00 52.80 54.00 54.00 89,116
May 4, 2023 52.60 53.10 51.70 53.10 53.10 16,351
May 3, 2023 54.00 54.30 51.90 53.00 53.00 29,333
May 2, 2023 54.00 55.60 53.30 54.00 54.00 55,595
Apr 28, 2023 52.90 54.30 52.70 53.40 53.40 18,478
Apr 27, 2023 51.30 53.40 51.00 53.40 53.40 25,100
Apr 26, 2023 52.00 53.30 51.10 51.80 51.80 49,547

Related Tickers

NEWBRY.ST Newbury Pharmaceuticals AB (publ)
3.4100
+2.71%
 
0512.HK Grand Pharmaceutical Group Limited
4.320
+1.41%
 
HLUN-A.CO H. Lundbeck A/S
28.15
+0.72%
 
NXS.AX Next Science Limited
0.3400
+7.94%
 
BIOG-B.ST BioGaia AB (publ)
115.20
+1.23%
 
HLUN-B.CO H. Lundbeck A/S
32.92
+1.11%
 
HROW Harrow, Inc.
10.53
+5.30%
 
CPH.TO Cipher Pharmaceuticals Inc.
8.50
0.00%
 
SIGA SIGA Technologies, Inc.
8.79
+1.74%
 
ELAN Elanco Animal Health Incorporated
13.26
+1.69%