Physitrack PLC (STO:PTRK)
Sweden · Delayed Price · Currency is SEK 8.08
+0.08 (1.00%)
Jun 24, 2026, 4:20 PM CET
Physitrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8.20 | 8.40 | 8.18 | 8.34 | 8.34 | 2.71% | 42,755 |
| May 5, 2026 | 8.32 | 8.46 | 8.00 | 8.12 | 8.12 | -4.02% | 29,308 |
| May 4, 2026 | 8.64 | 8.78 | 8.04 | 8.46 | 8.46 | -2.31% | 32,039 |
| Apr 30, 2026 | 8.58 | 8.66 | 8.50 | 8.66 | 8.66 | -1.37% | 33,336 |
| Apr 29, 2026 | 8.66 | 8.78 | 8.52 | 8.78 | 8.78 | 1.39% | 13,417 |
| Apr 28, 2026 | 8.90 | 8.92 | 8.48 | 8.66 | 8.66 | -2.48% | 15,903 |
| Apr 27, 2026 | 8.96 | 9.76 | 8.68 | 8.88 | 8.88 | -1.33% | 153,928 |
| Apr 24, 2026 | 9.02 | 9.22 | 8.74 | 9.00 | 9.00 | -0.88% | 52,119 |
| Apr 23, 2026 | 9.02 | 9.44 | 8.70 | 9.08 | 9.08 | -4.22% | 65,104 |
| Apr 22, 2026 | 9.50 | 9.50 | 9.04 | 9.48 | 9.48 | 1.50% | 19,094 |
| Apr 21, 2026 | 9.40 | 9.40 | 9.20 | 9.34 | 9.34 | 1.74% | 4,071 |
| Apr 20, 2026 | 9.20 | 9.20 | 8.88 | 9.18 | 9.18 | 2.23% | 10,558 |
| Apr 17, 2026 | 8.80 | 8.98 | 8.74 | 8.98 | 8.98 | 2.51% | 20,615 |
| Apr 16, 2026 | 8.80 | 9.00 | 8.76 | 8.76 | 8.76 | -0.45% | 33,531 |
| Apr 15, 2026 | 8.86 | 9.00 | 8.78 | 8.80 | 8.80 | -2.65% | 59,106 |
| Apr 14, 2026 | 9.00 | 9.36 | 8.82 | 9.04 | 9.04 | 1.57% | 45,475 |
| Apr 13, 2026 | 9.50 | 9.50 | 8.78 | 8.90 | 8.90 | -2.20% | 37,917 |