Photocat A/S (XSAT:PCAT)
Sweden · Delayed Price · Currency is SEK 5.35
-0.15 (-2.71%)
At close: Jan 15, 2026
Photocat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.71% | 975 |
| Jan 13, 2026 | 3.70 | 5.50 | 3.70 | 5.50 | 5.50 | -0.02% | 3,646 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | -5.66% | 5,000 |
| Dec 18, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -16.71% | 71 |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 500 |
| Dec 11, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 19.13% | 66 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 15.00% | 19 |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | 1,679 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 50 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 18.42% | 5,628 |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5,221 |
| Nov 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 3,091 |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 13 |
| Nov 4, 2025 | 5.50 | 6.10 | 3.75 | 3.80 | 3.80 | -20.83% | 27,402 |
| Nov 3, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 28.00% | 311 |
| Oct 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 14,626 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | 14,626 |
| Oct 29, 2025 | 4.36 | 4.36 | 3.71 | 3.71 | 3.71 | -13.72% | 8,356 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | 400 |
| Oct 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,173 |
| Oct 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -14.84% | 71 |
| Oct 20, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 2 |
| Oct 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 15,499 |
| Oct 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -14.67% | 1 |
| Oct 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 12,706 |
| Oct 2, 2025 | 7.50 | 7.50 | 6.50 | 6.50 | 6.50 | -13.33% | 7,747 |
| Oct 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 234 |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 75 |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 533 |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 65 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 150 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -25.00% | 194 |
| Aug 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.71% | 75 |