Photocat A/S (XSAT:PCAT)
Sweden · Delayed Price · Currency is SEK 7.00
-0.05 (-0.71%)
At close: Jun 11, 2026
Photocat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | 7.80% | 267 |
| Jun 8, 2026 | 8.20 | 8.20 | 7.05 | 7.05 | 7.05 | -11.32% | 2,190 |
| Jun 5, 2026 | 7.80 | 7.95 | 6.60 | 7.95 | 7.95 | 1.92% | 3,144 |
| Jun 4, 2026 | 7.90 | 8.35 | 6.50 | 7.80 | 7.80 | -1.27% | 9,612 |
| Jun 3, 2026 | 7.45 | 8.35 | 7.45 | 7.90 | 7.90 | 10.49% | 16,792 |
| Jun 2, 2026 | 7.75 | 8.35 | 7.15 | 7.15 | 7.15 | -1.38% | 7,430 |
| Jun 1, 2026 | 7.75 | 7.80 | 7.25 | 7.25 | 7.25 | -5.23% | 4,675 |
| May 29, 2026 | 6.40 | 7.65 | 6.20 | 7.65 | 7.65 | 15.04% | 14,387 |
| May 28, 2026 | 5.70 | 8.50 | 5.70 | 6.65 | 6.65 | 16.67% | 23,320 |
| May 27, 2026 | 5.95 | 6.05 | 5.50 | 5.70 | 5.70 | -5.79% | 4,594 |
| May 26, 2026 | 6.60 | 7.40 | 5.70 | 6.05 | 6.05 | -13.57% | 27,125 |
| May 25, 2026 | 8.20 | 8.20 | 6.70 | 7.00 | 7.00 | -17.16% | 4,627 |
| May 22, 2026 | 9.40 | 9.40 | 7.60 | 8.45 | 8.45 | -8.65% | 46,656 |
| May 21, 2026 | 4.60 | 10.00 | 4.48 | 9.25 | 9.25 | 115.12% | 186,388 |
| May 20, 2026 | 4.46 | 4.46 | 3.76 | 4.30 | 4.30 | 34.37% | 9,594 |
| May 19, 2026 | 3.50 | 4.20 | 3.12 | 3.20 | 3.20 | -25.58% | 12,784 |
| May 18, 2026 | 4.10 | 4.70 | 4.10 | 4.30 | 4.30 | -8.90% | 4,044 |
| May 15, 2026 | 8.00 | 11.50 | 4.14 | 4.72 | 4.72 | -27.38% | 35,162 |
| May 13, 2026 | 5.95 | 6.50 | 5.95 | 6.50 | 6.50 | 8.33% | 16,991 |
| May 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | 100 |
| May 11, 2026 | 4.22 | 5.60 | 3.80 | 5.60 | 5.60 | -5.88% | 5,870 |
| May 6, 2026 | 4.20 | 5.95 | 4.20 | 5.95 | 5.95 | 21.43% | 1,305 |
| May 5, 2026 | 4.72 | 4.90 | 4.50 | 4.90 | 4.90 | -15.52% | 2,605 |
| May 4, 2026 | 4.60 | 5.80 | 4.60 | 5.80 | 5.80 | 24.46% | 2,395 |
| Apr 30, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 23.94% | 5,352 |
| Apr 28, 2026 | 4.08 | 4.08 | 3.60 | 3.76 | 3.76 | 7.43% | 5,422 |
| Apr 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 21 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 2,225 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.00 | 3.00 | 3.00 | -18.92% | 5,021 |
| Apr 22, 2026 | 3.00 | 3.00 | 3.00 | 3.70 | 3.70 | 23.33% | 2,172 |
| Apr 20, 2026 | 3.74 | 3.74 | 2.90 | 3.00 | 3.00 | 11.94% | 3,912 |
| Apr 17, 2026 | 3.74 | 3.74 | 2.68 | 2.68 | 2.68 | -28.72% | 275 |
| Apr 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 24.50% | 19 |
| Apr 15, 2026 | 3.64 | 3.64 | 3.02 | 3.02 | 3.02 | -17.03% | 1,357 |
| Apr 14, 2026 | 4.50 | 4.50 | 3.64 | 3.64 | 3.64 | 22.97% | 799 |
| Apr 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 8 |
| Apr 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 10.29% | 133 |
| Apr 9, 2026 | 3.50 | 3.50 | 2.72 | 2.72 | 2.72 | -32.00% | 1,309 |
| Apr 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.01% | 125 |
| Apr 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.25% | 104 |
| Mar 31, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 870 |
| Mar 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 278 |
| Mar 26, 2026 | 2.60 | 3.60 | 2.60 | 3.60 | 3.60 | 5.12% | 557 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.40 | 3.42 | 3.42 | -9.95% | 2,502 |
| Mar 24, 2026 | 3.00 | 3.80 | 3.00 | 3.80 | 3.80 | 46.08% | 6,477 |
| Mar 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.02% | 1,025 |
| Mar 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,700 |