Canada markets closed

PCI Biotech Holding ASA (PCIB.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
1.5860+0.0360 (+2.32%)
At close: 03:05PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.60001.60001.46401.58601.586025,169
Apr 29, 20241.53601.59801.45001.55001.5500167,801
Apr 26, 20241.57201.62001.54001.61801.618047,369
Apr 25, 20241.69601.69601.55001.62001.620038,639
Apr 24, 20241.70001.70001.60001.69601.696082,426
Apr 23, 20241.65001.75601.60201.74801.748050,236
Apr 22, 20241.70001.75801.69001.72001.72008,011
Apr 19, 20241.70001.76201.70001.70001.700022,812
Apr 18, 20241.66001.77601.65001.65001.650033,134
Apr 17, 20241.84801.84801.66201.68001.680035,187
Apr 16, 20241.80801.80801.70201.79001.790070,269
Apr 15, 20241.89001.89001.70201.80801.808029,377
Apr 12, 20241.90001.90001.73001.78001.7800129,056
Apr 11, 20241.82801.82801.70001.71201.712013,774
Apr 10, 20241.61201.80001.61201.76001.760015,986
Apr 09, 20241.80001.80001.80001.80001.800012,972
Apr 08, 20241.80001.83001.70401.81801.818023,400
Apr 05, 20241.95001.95001.70001.80001.8000132,113
Apr 04, 20241.69801.97801.65001.78001.780068,941
Apr 03, 20241.57001.69801.57001.65001.650062,983
Apr 02, 20241.57201.69801.57201.60601.606045,875
Mar 27, 20241.58201.69801.58201.69801.698019,672
Mar 26, 20241.57201.64801.57001.64801.6480122,854
Mar 25, 20241.60001.65001.57001.63001.6300142,991
Mar 22, 20241.72001.72001.60201.65401.6540112,401
Mar 21, 20241.65001.75001.65001.75001.750070,926
Mar 20, 20241.60001.75001.60001.74601.746083,158
Mar 19, 20241.60001.74801.60001.70001.700051,080
Mar 18, 20241.69801.69801.56001.67801.678028,515
Mar 15, 20241.80001.80001.53201.78001.7800273,849
Mar 14, 20241.53401.69801.53401.68801.688038,300
Mar 13, 20241.52401.63001.52401.56801.5680104,912
Mar 12, 20241.53001.66001.52401.65001.6500211,400
Mar 11, 20241.65001.70001.54601.60001.6000249,326
Mar 08, 20241.61001.72801.54801.70001.7000243,247
Mar 07, 20241.78401.78401.65001.78201.7820100,432
Mar 06, 20241.74401.85001.71601.78401.784077,147
Mar 05, 20241.68001.77801.68001.74401.744061,677
Mar 04, 20241.80001.89801.70001.70001.700085,309
Mar 01, 20241.79001.79801.71401.72001.720059,422
Feb 29, 20241.80001.80001.73401.75001.750030,181
Feb 28, 20241.69001.96001.69001.85001.8500175,896
Feb 27, 20241.73201.78801.69001.75001.750043,607
Feb 26, 20241.70201.86001.70001.79001.790051,976
Feb 23, 20241.79601.92801.69001.80401.804077,205
Feb 22, 20241.86201.93001.76401.82601.8260241,913
Feb 21, 20241.86001.94801.82001.93001.930042,386
Feb 20, 20241.91001.93001.85201.93001.930093,487
Feb 19, 20241.91002.00001.91001.92401.924049,329
Feb 16, 20241.90401.95001.90401.92201.922017,192
Feb 15, 20241.99802.03001.94001.94001.940043,574
Feb 14, 20242.02502.02501.90201.99801.998033,233
Feb 13, 20242.00002.03501.90001.98001.980063,227
Feb 12, 20241.95002.00001.91001.94801.9480105,007
Feb 09, 20241.95202.05001.92002.03502.035093,860
Feb 08, 20242.04502.04501.95401.97001.970030,684
Feb 07, 20241.98202.06501.95202.04502.045061,421
Feb 06, 20242.00002.08001.97202.05002.050077,345
Feb 05, 20242.10002.10002.00002.05002.050039,219
Feb 02, 20242.05002.10002.01002.10002.100026,221
Feb 01, 20242.08002.12001.98402.05002.050052,626
Jan 31, 20241.95202.02001.95201.99401.994076,560
Jan 30, 20242.10502.15002.06002.09002.090089,735
Jan 29, 20242.06002.14002.06002.10002.1000139,190
Jan 26, 20242.15002.21501.90002.04002.0400649,724
Jan 25, 20242.15002.22002.15002.15502.155025,383
Jan 24, 20242.20002.22002.15002.22002.220020,862
Jan 23, 20242.25002.25002.15002.18502.185025,916
Jan 22, 20242.15002.25502.10502.20002.2000117,780
Jan 19, 20242.17002.20502.10502.20502.2050137,463
Jan 18, 20242.20002.26502.17002.26502.265050,903
Jan 17, 20242.28002.28502.18502.27002.270093,651
Jan 16, 20242.17502.29502.17502.28502.285024,306
Jan 15, 20242.17502.31502.15002.31502.315095,417
Jan 12, 20242.30002.30002.13002.30002.300083,945
Jan 11, 20242.23502.34002.18002.30002.3000167,000
Jan 10, 20242.40002.40002.16002.16002.1600365,757
Jan 09, 20242.33002.49502.20002.30002.3000775,583
Jan 08, 20242.03002.60002.03002.30002.30002,036,906
Jan 05, 20242.14002.14001.95002.14002.1400195,207
Jan 04, 20242.10002.15002.00502.14002.140095,575
Jan 03, 20242.10002.12001.98002.07002.070084,498
Jan 02, 20242.23502.23502.01002.10002.100029,228
Dec 29, 20232.02002.24002.02002.09502.0950175,327
Dec 28, 20232.00002.34001.95402.05002.0500409,557
Dec 27, 20231.95602.09001.95002.04002.0400238,153
Dec 22, 20231.96202.09001.92402.04002.0400154,400
Dec 21, 20232.14502.14501.93202.04002.0400111,830
Dec 20, 20232.09002.18501.99002.03002.0300424,373
Dec 19, 20231.85002.60001.85002.19002.19002,170,283
Dec 18, 20231.95001.95001.82001.83001.8300354,892
Dec 15, 20231.90001.94801.88001.93201.9320172,761
Dec 14, 20232.00002.00001.86201.96001.9600204,187
Dec 13, 20232.00002.04001.90001.99001.9900530,110
Dec 12, 20232.11002.19002.00002.08002.0800306,261
Dec 11, 20232.22002.22502.14002.19002.1900115,916
Dec 08, 20232.16002.29502.11002.29002.2900190,115
Dec 07, 20232.20002.33502.11002.28002.2800165,543
Dec 06, 20232.22002.28002.18002.20002.200051,357
Dec 05, 20232.38002.38002.16002.30002.3000192,820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...