Physitrack PLC (STO:PTRK)
Sweden · Delayed Price · Currency is SEK 8.42
-0.44 (-4.97%)
At close: Mar 27, 2026
Physitrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.86 | 9.34 | 8.42 | 8.42 | 8.42 | -4.97% | 49,030 |
| Mar 26, 2026 | 8.70 | 8.90 | 8.66 | 8.86 | 8.86 | 0.23% | 3,244 |
| Mar 25, 2026 | 8.84 | 8.84 | 8.68 | 8.84 | 8.84 | -0.90% | 5,206 |
| Mar 24, 2026 | 8.60 | 8.94 | 8.60 | 8.92 | 8.92 | 0.68% | 12,217 |
| Mar 23, 2026 | 8.66 | 9.14 | 8.20 | 8.86 | 8.86 | -0.45% | 48,506 |
| Mar 20, 2026 | 9.02 | 9.02 | 8.56 | 8.90 | 8.90 | 1.37% | 15,949 |
| Mar 19, 2026 | 9.04 | 9.04 | 8.78 | 8.78 | 8.78 | -2.01% | 2,305 |
| Mar 18, 2026 | 9.22 | 9.22 | 8.94 | 8.96 | 8.96 | -0.67% | 8,854 |
| Mar 17, 2026 | 9.18 | 9.18 | 8.96 | 9.02 | 9.02 | 0.22% | 4,509 |
| Mar 16, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -5.46% | 13,839 |
| Mar 13, 2026 | 9.72 | 9.78 | 9.52 | 9.52 | 9.52 | -1.45% | 11,804 |
| Mar 12, 2026 | 9.82 | 9.82 | 9.42 | 9.66 | 9.66 | 0.84% | 5,695 |
| Mar 11, 2026 | 10.05 | 10.05 | 9.58 | 9.58 | 9.58 | -2.64% | 12,658 |
| Mar 10, 2026 | 8.92 | 9.98 | 8.64 | 9.84 | 9.84 | 10.56% | 54,462 |
| Mar 9, 2026 | 8.98 | 8.98 | 8.50 | 8.90 | 8.90 | -1.77% | 23,086 |
| Mar 6, 2026 | 9.22 | 9.34 | 9.06 | 9.06 | 9.06 | -5.82% | 25,091 |
| Mar 5, 2026 | 9.20 | 9.88 | 9.20 | 9.62 | 9.62 | 4.57% | 24,152 |
| Mar 4, 2026 | 8.98 | 9.84 | 8.94 | 9.20 | 9.20 | -0.86% | 17,661 |
| Mar 3, 2026 | 9.34 | 9.56 | 8.90 | 9.28 | 9.28 | -6.07% | 130,936 |
| Mar 2, 2026 | 10.05 | 10.05 | 9.50 | 9.88 | 9.88 | -6.35% | 49,417 |
| Feb 27, 2026 | 10.40 | 10.85 | 10.20 | 10.55 | 10.55 | 1.93% | 34,660 |
| Feb 26, 2026 | 10.00 | 10.65 | 9.96 | 10.35 | 10.35 | 1.47% | 9,019 |
| Feb 25, 2026 | 10.10 | 10.55 | 9.96 | 10.20 | 10.20 | -0.49% | 72,191 |
| Feb 24, 2026 | 10.50 | 10.55 | 10.00 | 10.25 | 10.25 | -4.21% | 12,539 |
| Feb 23, 2026 | 10.85 | 10.85 | 10.50 | 10.70 | 10.70 | -1.38% | 5,458 |
| Feb 20, 2026 | 10.85 | 11.65 | 10.50 | 10.85 | 10.85 | 9.82% | 68,862 |
| Feb 19, 2026 | 9.76 | 10.95 | 9.64 | 9.88 | 9.88 | 1.23% | 37,207 |
| Feb 18, 2026 | 9.72 | 9.86 | 9.62 | 9.76 | 9.76 | -1.01% | 9,141 |
| Feb 17, 2026 | 9.66 | 10.45 | 8.52 | 9.86 | 9.86 | - | 15,565 |
| Feb 16, 2026 | 9.32 | 10.20 | 9.32 | 9.86 | 9.86 | 4.67% | 12,656 |
| Feb 13, 2026 | 9.16 | 9.42 | 9.00 | 9.42 | 9.42 | 2.61% | 33,073 |
| Feb 12, 2026 | 9.34 | 9.52 | 9.00 | 9.18 | 9.18 | -1.92% | 52,345 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.10 | 9.36 | 9.36 | -5.65% | 59,390 |
| Feb 10, 2026 | 10.10 | 10.10 | 9.82 | 9.92 | 9.92 | -1.78% | 23,022 |
| Feb 9, 2026 | 10.55 | 10.80 | 10.00 | 10.10 | 10.10 | -6.48% | 31,890 |
| Feb 6, 2026 | 10.65 | 10.80 | 10.15 | 10.80 | 10.80 | -3.14% | 26,448 |
| Feb 5, 2026 | 10.10 | 11.25 | 10.00 | 11.15 | 11.15 | 8.25% | 31,939 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | -3.29% | 67,705 |
| Feb 3, 2026 | 10.60 | 10.65 | 10.40 | 10.65 | 10.65 | - | 27,714 |
| Feb 2, 2026 | 11.20 | 11.20 | 10.45 | 10.65 | 10.65 | -4.91% | 61,918 |
| Jan 30, 2026 | 12.00 | 12.00 | 11.10 | 11.20 | 11.20 | -5.88% | 35,482 |
| Jan 29, 2026 | 11.00 | 12.10 | 10.90 | 11.90 | 11.90 | 8.68% | 56,212 |
| Jan 28, 2026 | 11.70 | 11.70 | 10.75 | 10.95 | 10.95 | -3.95% | 43,791 |
| Jan 27, 2026 | 12.00 | 12.00 | 11.35 | 11.40 | 11.40 | -5.00% | 30,537 |
| Jan 26, 2026 | 12.10 | 12.30 | 11.95 | 12.00 | 12.00 | -1.64% | 22,691 |
| Jan 23, 2026 | 12.50 | 12.50 | 11.90 | 12.20 | 12.20 | -0.41% | 30,307 |
| Jan 22, 2026 | 12.15 | 12.70 | 11.90 | 12.25 | 12.25 | 3.81% | 32,152 |
| Jan 21, 2026 | 11.25 | 11.95 | 11.25 | 11.80 | 11.80 | 2.61% | 23,789 |
| Jan 20, 2026 | 11.40 | 11.70 | 11.10 | 11.50 | 11.50 | -2.13% | 28,104 |
| Jan 19, 2026 | 11.80 | 12.00 | 11.50 | 11.75 | 11.75 | -3.29% | 41,945 |