Physitrack PLC (STO:PTRK)
Sweden · Delayed Price · Currency is SEK 8.32
-0.18 (-2.12%)
Sep 9, 2026, 9:07 AM CET
Physitrack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 8.16 | 8.26 | 8.02 | 8.16 | 8.16 | -0.73% | 11,311 |
| Jul 30, 2026 | 8.20 | 8.26 | 8.06 | 8.22 | 8.22 | 1.48% | 13,405 |
| Jul 29, 2026 | 8.10 | 8.28 | 8.08 | 8.10 | 8.10 | -1.94% | 18,703 |
| Jul 28, 2026 | 8.36 | 8.36 | 8.10 | 8.26 | 8.26 | -0.72% | 13,040 |
| Jul 27, 2026 | 8.26 | 8.70 | 8.08 | 8.32 | 8.32 | 3.23% | 42,986 |
| Jul 24, 2026 | 8.22 | 8.48 | 8.04 | 8.06 | 8.06 | -2.42% | 32,369 |
| Jul 23, 2026 | 8.42 | 8.70 | 8.26 | 8.26 | 8.26 | -1.90% | 20,018 |
| Jul 22, 2026 | 8.48 | 8.70 | 8.14 | 8.42 | 8.42 | -1.86% | 44,233 |
| Jul 21, 2026 | 7.66 | 8.58 | 7.58 | 8.58 | 8.58 | 10.28% | 65,921 |
| Jul 20, 2026 | 7.56 | 8.20 | 7.56 | 7.78 | 7.78 | 1.04% | 36,943 |
| 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 |