Photocat A/S (XSAT:PCAT)
Sweden · Delayed Price · Currency is SEK 4.760
0.00 (0.00%)
At close: Aug 24, 2026
Photocat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | -11.11% | 14,594 |
| Jul 6, 2026 | 6.20 | 6.75 | 6.15 | 6.75 | 6.75 | 3.85% | 2,022 |
| Jul 3, 2026 | 7.15 | 7.15 | 6.50 | 6.50 | 6.50 | - | 2,265 |
| Jul 2, 2026 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | -10.96% | 1,041 |
| Jul 1, 2026 | 6.60 | 7.30 | 6.60 | 7.30 | 7.30 | 12.31% | 310 |
| Jun 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 790 |
| Jun 29, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 933 |
| Jun 26, 2026 | 7.20 | 7.35 | 6.80 | 6.80 | 6.80 | 3.03% | 8,863 |
| Jun 25, 2026 | 6.90 | 7.30 | 6.55 | 6.60 | 6.60 | -4.35% | 1,724 |
| Jun 24, 2026 | 6.50 | 7.35 | 6.50 | 6.90 | 6.90 | -6.12% | 2,341 |
| Jun 23, 2026 | 6.50 | 7.35 | 6.50 | 7.35 | 7.35 | 13.08% | 574 |
| Jun 22, 2026 | 6.50 | 7.35 | 6.50 | 6.50 | 6.50 | - | 617 |
| Jun 18, 2026 | 7.20 | 7.55 | 6.30 | 6.50 | 6.50 | -9.72% | 11,320 |
| Jun 17, 2026 | 7.05 | 7.55 | 7.05 | 7.20 | 7.20 | -2.70% | 420 |
| Jun 16, 2026 | 6.35 | 7.40 | 6.35 | 7.40 | 7.40 | -1.33% | 1,796 |
| Jun 15, 2026 | 7.05 | 7.55 | 7.00 | 7.50 | 7.50 | 20.97% | 1,733 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.15 | 6.20 | 6.20 | -11.43% | 1,773 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | -0.71% | 8,807 |
| Jun 10, 2026 | 7.55 | 7.60 | 7.05 | 7.05 | 7.05 | -7.24% | 4,328 |