Physitrack PLC (STO:PTRK)
Sweden · Delayed Price · Currency is SEK 10.05
+0.37 (3.82%)
Oct 9, 2026, 5:29 PM CET
Physitrack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.70 | 10.40 | 9.30 | 10.05 | 10.05 | 3.82% | 88,390 |
| Oct 8, 2026 | 9.44 | 9.68 | 9.36 | 9.68 | 9.68 | 1.89% | 18,717 |
| Oct 7, 2026 | 9.32 | 9.56 | 9.16 | 9.50 | 9.50 | -1.86% | 30,481 |
| Oct 6, 2026 | 9.70 | 9.70 | 9.58 | 9.68 | 9.68 | -1.22% | 21,585 |
| Oct 5, 2026 | 9.82 | 9.96 | 9.70 | 9.80 | 9.80 | 0.20% | 13,373 |
| Oct 2, 2026 | 9.96 | 9.96 | 9.66 | 9.78 | 9.78 | -1.01% | 7,508 |
| Oct 1, 2026 | 9.02 | 9.88 | 9.02 | 9.88 | 9.88 | 9.53% | 39,985 |
| Sep 30, 2026 | 8.82 | 9.06 | 8.78 | 9.02 | 9.02 | 2.27% | 18,124 |
| Sep 29, 2026 | 8.84 | 8.84 | 8.80 | 8.82 | 8.82 | 1.15% | 8,261 |
| Sep 28, 2026 | 8.88 | 9.26 | 8.72 | 8.72 | 8.72 | -1.80% | 31,243 |
| Sep 25, 2026 | 8.90 | 9.00 | 8.66 | 8.88 | 8.88 | -0.22% | 4,681 |
| Sep 24, 2026 | 8.86 | 8.90 | 8.50 | 8.90 | 8.90 | 1.37% | 24,834 |
| Sep 23, 2026 | 8.90 | 8.90 | 8.78 | 8.78 | 8.78 | - | 1,513 |
| Sep 22, 2026 | 8.80 | 8.84 | 8.78 | 8.78 | 8.78 | -0.45% | 1,073 |
| Sep 21, 2026 | 8.84 | 8.94 | 8.58 | 8.82 | 8.82 | -0.23% | 23,061 |
| Sep 18, 2026 | 8.78 | 8.98 | 8.78 | 8.84 | 8.84 | -0.90% | 7,074 |
| Sep 17, 2026 | 8.66 | 8.92 | 8.62 | 8.92 | 8.92 | 0.45% | 7,658 |
| Sep 16, 2026 | 8.80 | 8.88 | 8.76 | 8.88 | 8.88 | - | 7,288 |
| Sep 15, 2026 | 8.76 | 9.10 | 8.76 | 8.88 | 8.88 | 1.60% | 51,675 |
| Sep 14, 2026 | 8.50 | 8.90 | 8.48 | 8.74 | 8.74 | 3.07% | 26,393 |
| Sep 11, 2026 | 8.30 | 8.48 | 8.26 | 8.48 | 8.48 | - | 22,685 |
| Sep 10, 2026 | 8.36 | 8.48 | 8.30 | 8.48 | 8.48 | 1.44% | 21,868 |
| Sep 9, 2026 | 8.32 | 8.36 | 8.32 | 8.36 | 8.36 | -1.65% | 3,535 |
| Sep 8, 2026 | 8.58 | 8.62 | 8.38 | 8.50 | 8.50 | -0.23% | 17,670 |
| Sep 7, 2026 | 8.30 | 9.44 | 8.14 | 8.52 | 8.52 | 3.15% | 89,916 |
| Sep 4, 2026 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | 1.23% | 8,479 |
| Sep 3, 2026 | 8.00 | 8.16 | 7.82 | 8.16 | 8.16 | 2.00% | 13,330 |
| Sep 2, 2026 | 7.94 | 8.00 | 7.82 | 8.00 | 8.00 | - | 13,081 |
| Sep 1, 2026 | 7.98 | 8.00 | 7.78 | 8.00 | 8.00 | -1.23% | 21,771 |
| Aug 31, 2026 | 8.10 | 8.10 | 7.92 | 8.10 | 8.10 | - | 7,553 |
| Aug 28, 2026 | 7.94 | 8.10 | 7.94 | 8.10 | 8.10 | 2.02% | 7,035 |
| Aug 27, 2026 | 8.04 | 8.14 | 7.94 | 7.94 | 7.94 | -1.98% | 8,039 |
| Aug 26, 2026 | 8.20 | 8.28 | 8.10 | 8.10 | 8.10 | 0.50% | 20,577 |
| Aug 25, 2026 | 8.08 | 8.26 | 7.94 | 8.06 | 8.06 | -0.74% | 50,054 |
| Aug 24, 2026 | 8.16 | 8.18 | 8.06 | 8.12 | 8.12 | -1.22% | 31,240 |
| Aug 21, 2026 | 8.18 | 8.40 | 8.18 | 8.22 | 8.22 | -2.14% | 4,187 |
| Aug 20, 2026 | 8.26 | 8.42 | 8.24 | 8.40 | 8.40 | - | 5,628 |
| Aug 19, 2026 | 8.42 | 8.52 | 8.18 | 8.40 | 8.40 | -2.10% | 25,526 |
| Aug 18, 2026 | 8.54 | 8.68 | 8.54 | 8.58 | 8.58 | -0.69% | 3,933 |
| Aug 17, 2026 | 8.80 | 8.88 | 8.64 | 8.64 | 8.64 | -0.69% | 5,625 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.54 | 8.70 | 8.70 | -0.23% | 12,390 |
| Aug 13, 2026 | 8.84 | 8.84 | 8.64 | 8.72 | 8.72 | -0.46% | 5,456 |
| Aug 12, 2026 | 9.10 | 9.10 | 8.68 | 8.76 | 8.76 | -3.52% | 16,749 |
| Aug 11, 2026 | 9.30 | 9.32 | 9.06 | 9.08 | 9.08 | 0.22% | 19,260 |
| Aug 10, 2026 | 8.72 | 9.30 | 8.04 | 9.06 | 9.06 | 2.03% | 44,085 |
| Aug 7, 2026 | 8.62 | 9.16 | 8.56 | 8.88 | 8.88 | 3.02% | 50,997 |
| Aug 6, 2026 | 8.74 | 8.74 | 8.46 | 8.62 | 8.62 | -1.15% | 12,627 |
| Aug 5, 2026 | 8.70 | 9.00 | 8.44 | 8.72 | 8.72 | 0.23% | 32,572 |
| Aug 4, 2026 | 8.16 | 9.18 | 8.12 | 8.70 | 8.70 | 7.94% | 54,538 |
| Aug 3, 2026 | 8.16 | 8.20 | 7.96 | 8.06 | 8.06 | -1.23% | 13,090 |