Physitrack PLC (STO:PTRK)
Sweden · Delayed Price · Currency is SEK 7.70
0.00 (0.00%)
Jul 17, 2026, 3:44 PM CET
Physitrack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.74 | 7.74 | 7.60 | 7.70 | 7.70 | - | 7,189 |
| Jul 16, 2026 | 7.62 | 7.74 | 7.62 | 7.70 | 7.70 | 1.05% | 3,422 |
| Jul 15, 2026 | 7.78 | 8.00 | 7.60 | 7.62 | 7.62 | 0.26% | 25,068 |
| Jul 14, 2026 | 7.46 | 7.70 | 7.42 | 7.60 | 7.60 | 3.26% | 12,180 |
| Jul 13, 2026 | 7.50 | 7.68 | 7.36 | 7.36 | 7.36 | -3.16% | 33,506 |
| Jul 10, 2026 | 7.52 | 7.62 | 7.44 | 7.60 | 7.60 | -0.26% | 7,158 |
| Jul 9, 2026 | 7.72 | 7.72 | 7.50 | 7.62 | 7.62 | -0.52% | 35,451 |
| Jul 8, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 7.66 | -1.79% | 30,244 |
| Jul 7, 2026 | 7.92 | 7.94 | 7.80 | 7.80 | 7.80 | -1.52% | 32,595 |
| Jul 6, 2026 | 7.98 | 8.16 | 7.92 | 7.92 | 7.92 | -2.70% | 4,826 |
| Jul 3, 2026 | 7.84 | 8.16 | 7.84 | 8.14 | 8.14 | -0.25% | 8,475 |
| Jul 2, 2026 | 7.88 | 8.20 | 7.78 | 8.16 | 8.16 | 1.24% | 19,503 |
| Jul 1, 2026 | 7.68 | 8.46 | 7.62 | 8.06 | 8.06 | 4.40% | 71,846 |
| Jun 30, 2026 | 7.70 | 8.46 | 7.42 | 7.72 | 7.72 | 0.52% | 53,855 |
| Jun 29, 2026 | 7.96 | 7.96 | 7.68 | 7.68 | 7.68 | -3.76% | 7,019 |
| Jun 26, 2026 | 8.06 | 8.06 | 7.70 | 7.98 | 7.98 | -0.99% | 8,466 |
| Jun 25, 2026 | 7.92 | 8.06 | 7.90 | 8.06 | 8.06 | -0.25% | 4,648 |
| Jun 24, 2026 | 8.22 | 8.22 | 8.00 | 8.08 | 8.08 | 1.00% | 16,523 |
| Jun 23, 2026 | 8.86 | 8.86 | 8.00 | 8.00 | 8.00 | -2.44% | 39,275 |
| Jun 22, 2026 | 7.82 | 8.20 | 7.60 | 8.20 | 8.20 | 4.86% | 77,568 |
| Jun 18, 2026 | 7.64 | 7.96 | 7.60 | 7.82 | 7.82 | 2.36% | 30,774 |
| Jun 17, 2026 | 7.82 | 8.22 | 7.64 | 7.64 | 7.64 | 0.53% | 37,850 |
| Jun 16, 2026 | 7.82 | 7.82 | 7.60 | 7.60 | 7.60 | -1.30% | 34,875 |
| Jun 15, 2026 | 7.74 | 7.96 | 7.62 | 7.70 | 7.70 | - | 30,732 |
| Jun 12, 2026 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | -2.28% | 8,995 |
| Jun 11, 2026 | 7.96 | 8.06 | 7.88 | 7.88 | 7.88 | -1.99% | 1,446 |
| Jun 10, 2026 | 8.20 | 8.20 | 7.94 | 8.04 | 8.04 | -1.71% | 9,976 |
| Jun 9, 2026 | 8.34 | 8.40 | 8.18 | 8.18 | 8.18 | -1.45% | 10,971 |
| Jun 8, 2026 | 8.30 | 8.46 | 7.88 | 8.30 | 8.30 | - | 41,279 |
| Jun 5, 2026 | 8.00 | 8.94 | 7.92 | 8.30 | 8.30 | 5.33% | 29,233 |
| Jun 4, 2026 | 7.72 | 8.00 | 7.64 | 7.88 | 7.88 | 3.41% | 56,763 |
| Jun 3, 2026 | 7.62 | 7.68 | 7.58 | 7.62 | 7.62 | 0.26% | 56,173 |
| Jun 2, 2026 | 7.60 | 7.72 | 7.56 | 7.60 | 7.60 | -1.04% | 38,948 |
| Jun 1, 2026 | 7.74 | 7.76 | 7.58 | 7.68 | 7.68 | 1.32% | 35,066 |
| May 29, 2026 | 7.74 | 7.92 | 7.58 | 7.58 | 7.58 | -2.57% | 61,508 |
| May 28, 2026 | 7.74 | 7.92 | 7.70 | 7.78 | 7.78 | -1.02% | 14,130 |
| May 27, 2026 | 7.92 | 8.12 | 7.78 | 7.86 | 7.86 | 0.51% | 106,501 |
| May 26, 2026 | 7.86 | 8.10 | 7.70 | 7.82 | 7.82 | 0.77% | 101,630 |
| May 25, 2026 | 7.94 | 7.96 | 7.58 | 7.76 | 7.76 | -2.51% | 71,702 |
| May 22, 2026 | 7.86 | 8.00 | 7.80 | 7.96 | 7.96 | 2.58% | 16,542 |
| May 21, 2026 | 7.80 | 8.00 | 7.72 | 7.76 | 7.76 | - | 54,734 |
| May 20, 2026 | 7.74 | 7.84 | 7.72 | 7.76 | 7.76 | -0.26% | 40,169 |
| May 19, 2026 | 7.76 | 7.88 | 7.76 | 7.78 | 7.78 | -1.52% | 16,568 |
| May 18, 2026 | 8.00 | 8.00 | 7.82 | 7.90 | 7.90 | -1.00% | 16,842 |
| May 15, 2026 | 7.92 | 8.18 | 7.88 | 7.98 | 7.98 | 0.50% | 46,440 |
| May 13, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 5,068 |
| May 12, 2026 | 8.00 | 8.10 | 7.94 | 7.94 | 7.94 | -0.50% | 27,375 |
| May 11, 2026 | 8.22 | 8.22 | 7.84 | 7.98 | 7.98 | -2.92% | 39,183 |
| May 8, 2026 | 8.36 | 8.36 | 8.12 | 8.22 | 8.22 | - | 11,633 |
| May 7, 2026 | 8.22 | 8.38 | 8.14 | 8.22 | 8.22 | -1.44% | 40,096 |