Photocat A/S (XSAT:PCAT)
Sweden · Delayed Price · Currency is SEK 3.300
-0.020 (-0.60%)
At close: Sep 30, 2026
Photocat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 10,087 |
| Sep 29, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -11.70% | 290 |
| Sep 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 89 |
| Sep 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 13.94% | 90 |
| Sep 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.78% | 220 |
| Sep 22, 2026 | 3.60 | 4.26 | 3.54 | 3.54 | 3.54 | -2.21% | 12,059 |
| Sep 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 5 |
| Sep 16, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | -8.50% | 323 |
| Sep 11, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | 9.89% | 1,250 |
| Sep 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -17.65% | 301 |
| Sep 8, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | -1.78% | 506 |
| Sep 7, 2026 | 3.62 | 4.50 | 3.62 | 4.50 | 4.50 | -2.17% | 324 |
| Sep 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -10.68% | 66 |
| Sep 3, 2026 | 4.52 | 5.35 | 4.52 | 5.15 | 5.15 | 15.99% | 1,045 |
| Sep 2, 2026 | 5.50 | 5.50 | 4.44 | 4.44 | 4.44 | -3.06% | 491 |
| Sep 1, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 4.57% | 166 |
| Aug 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -15.77% | 185 |
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 15.04% | 288 |
| Aug 27, 2026 | 3.58 | 4.52 | 3.58 | 4.52 | 4.52 | -5.04% | 859 |
| Aug 24, 2026 | 3.30 | 4.76 | 3.30 | 4.76 | 4.76 | -9.33% | 2,255 |
| Aug 21, 2026 | 4.86 | 5.40 | 4.86 | 5.25 | 5.25 | 8.02% | 2,500 |
| Aug 20, 2026 | 3.30 | 4.86 | 3.30 | 4.86 | 4.86 | -0.82% | 895 |
| Aug 19, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -4.85% | 8,841 |
| Aug 18, 2026 | 5.90 | 5.95 | 5.15 | 5.15 | 5.15 | -12.71% | 3,716 |
| Aug 17, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 1,147 |
| Aug 14, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -2.52% | 2,448 |
| Aug 13, 2026 | 5.20 | 6.00 | 5.20 | 5.95 | 5.95 | 21.43% | 2,594 |
| Aug 12, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -2.00% | 356 |
| Aug 10, 2026 | 5.00 | 5.95 | 5.00 | 5.00 | 5.00 | 2.04% | 319 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 155 |
| Aug 4, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.77% | 23,000 |
| Aug 3, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 63 |
| Jul 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 159 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -11.67% | 176 |
| Jul 29, 2026 | 5.30 | 6.00 | 5.30 | 6.00 | 6.00 | - | 2,000 |
| Jul 28, 2026 | 5.20 | 6.00 | 5.20 | 6.00 | 6.00 | 0.84% | 4,829 |
| Jul 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 250 |
| Jul 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15.38% | 75 |
| Jul 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 967 |
| Jul 22, 2026 | 5.00 | 5.20 | 4.90 | 5.20 | 5.20 | 1.96% | 593 |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | 4,700 |
| Jul 20, 2026 | 5.20 | 5.35 | 5.00 | 5.35 | 5.35 | - | 612 |
| Jul 17, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 1,120 |
| Jul 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 6 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 616 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 41 |
| Jul 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -8.47% | 1,138 |
| Jul 10, 2026 | 5.35 | 5.90 | 5.35 | 5.90 | 5.90 | -1.67% | 351 |
| Jul 9, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 9.09% | 13,442 |
| Jul 8, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -8.33% | 200 |