PCI Biotech Holding ASA (PCIB.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 12:56PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1.8000 | 1.9760 | 1.8000 | 1.9000 | 1.9000 | 57,827 |
| 19 June 2024 | 1.9000 | 1.9980 | 1.8160 | 1.9280 | 1.9280 | 170,880 |
| 18 June 2024 | 1.9300 | 1.9980 | 1.9000 | 1.9000 | 1.9000 | 134,505 |
| 17 June 2024 | 1.9200 | 2.0800 | 1.9000 | 2.0300 | 2.0300 | 116,567 |
| 14 June 2024 | 2.1050 | 2.1050 | 1.9420 | 2.0000 | 2.0000 | 83,252 |
| 13 June 2024 | 2.0000 | 2.1050 | 1.9500 | 2.1050 | 2.1050 | 105,404 |
| 12 June 2024 | 2.0000 | 2.0650 | 1.9520 | 2.0000 | 2.0000 | 362,769 |
| 11 June 2024 | 2.0100 | 2.1650 | 2.0000 | 2.0250 | 2.0250 | 369,516 |
| 10 June 2024 | 2.1700 | 2.1700 | 1.9520 | 1.9800 | 1.9800 | 197,087 |
| 07 June 2024 | 2.1400 | 2.1400 | 1.9200 | 2.0350 | 2.0350 | 655,313 |
| 06 June 2024 | 2.1000 | 2.2300 | 2.0600 | 2.0700 | 2.0700 | 474,137 |
| 05 June 2024 | 2.2100 | 2.3900 | 2.1000 | 2.1600 | 2.1600 | 1,063,544 |
| 04 June 2024 | 2.0950 | 2.6650 | 1.9040 | 2.2550 | 2.2550 | 3,024,670 |
| 03 June 2024 | 1.9320 | 2.1000 | 1.8300 | 1.9700 | 1.9700 | 1,198,960 |
| 31 May 2024 | 2.1500 | 2.2150 | 1.9200 | 1.9320 | 1.9320 | 898,159 |
| 30 May 2024 | 2.2000 | 2.3900 | 2.0500 | 2.0500 | 2.0500 | 1,526,662 |
| 29 May 2024 | 3.1000 | 3.5000 | 2.0100 | 2.0250 | 2.0250 | 7,771,198 |
| 28 May 2024 | 1.6400 | 3.0600 | 1.6380 | 2.8200 | 2.8200 | 7,372,285 |
| 27 May 2024 | 1.5020 | 1.6780 | 1.5020 | 1.6400 | 1.6400 | 134,739 |
| 24 May 2024 | 1.6600 | 1.6880 | 1.5120 | 1.6500 | 1.6500 | 121,887 |
| 23 May 2024 | 1.5000 | 1.6980 | 1.4700 | 1.6680 | 1.6680 | 154,533 |
| 22 May 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 231,086 |
| 21 May 2024 | 1.6000 | 1.7680 | 1.4500 | 1.5000 | 1.5000 | 540,686 |
| 16 May 2024 | 1.8860 | 1.8860 | 1.6020 | 1.6300 | 1.6300 | 30,990 |
| 15 May 2024 | 1.5500 | 1.7340 | 1.5320 | 1.7340 | 1.7340 | 93,596 |
| 14 May 2024 | 1.6200 | 1.6200 | 1.5260 | 1.5780 | 1.5780 | 86,088 |
| 13 May 2024 | 1.6000 | 1.8080 | 1.6000 | 1.6060 | 1.6060 | 54,142 |
| 10 May 2024 | 1.5100 | 1.6040 | 1.5100 | 1.6000 | 1.6000 | 37,134 |
| 08 May 2024 | 1.6000 | 1.6980 | 1.5040 | 1.6480 | 1.6480 | 21,603 |
| 07 May 2024 | 1.5500 | 1.6460 | 1.5500 | 1.6460 | 1.6460 | 1,439 |
| 06 May 2024 | 1.5000 | 1.7980 | 1.5000 | 1.6500 | 1.6500 | 29,237 |
| 03 May 2024 | 1.5020 | 1.5980 | 1.5020 | 1.5980 | 1.5980 | 14,486 |
| 02 May 2024 | 1.5000 | 1.5860 | 1.5000 | 1.5400 | 1.5400 | 40,564 |
| 30 Apr 2024 | 1.6000 | 1.6000 | 1.4640 | 1.5860 | 1.5860 | 25,169 |
| 29 Apr 2024 | 1.5360 | 1.5980 | 1.4500 | 1.5500 | 1.5500 | 167,801 |
| 26 Apr 2024 | 1.5720 | 1.6200 | 1.5400 | 1.6180 | 1.6180 | 47,369 |
| 25 Apr 2024 | 1.6960 | 1.6960 | 1.5500 | 1.6200 | 1.6200 | 38,639 |
| 24 Apr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6960 | 1.6960 | 82,426 |
| 23 Apr 2024 | 1.6500 | 1.7560 | 1.6020 | 1.7480 | 1.7480 | 50,236 |
| 22 Apr 2024 | 1.7000 | 1.7580 | 1.6900 | 1.7200 | 1.7200 | 8,011 |
| 19 Apr 2024 | 1.7000 | 1.7620 | 1.7000 | 1.7000 | 1.7000 | 22,812 |
| 18 Apr 2024 | 1.6600 | 1.7760 | 1.6500 | 1.6500 | 1.6500 | 33,134 |
| 17 Apr 2024 | 1.8480 | 1.8480 | 1.6620 | 1.6800 | 1.6800 | 35,187 |
| 16 Apr 2024 | 1.8080 | 1.8080 | 1.7020 | 1.7900 | 1.7900 | 70,269 |
| 15 Apr 2024 | 1.8900 | 1.8900 | 1.7020 | 1.8080 | 1.8080 | 29,377 |
| 12 Apr 2024 | 1.9000 | 1.9000 | 1.7300 | 1.7800 | 1.7800 | 129,056 |
| 11 Apr 2024 | 1.8280 | 1.8280 | 1.7000 | 1.7120 | 1.7120 | 13,774 |
| 10 Apr 2024 | 1.6120 | 1.8000 | 1.6120 | 1.7600 | 1.7600 | 15,986 |
| 09 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 12,972 |
| 08 Apr 2024 | 1.8000 | 1.8300 | 1.7040 | 1.8180 | 1.8180 | 23,400 |
| 05 Apr 2024 | 1.9500 | 1.9500 | 1.7000 | 1.8000 | 1.8000 | 132,113 |
| 04 Apr 2024 | 1.6980 | 1.9780 | 1.6500 | 1.7800 | 1.7800 | 68,941 |
| 03 Apr 2024 | 1.5700 | 1.6980 | 1.5700 | 1.6500 | 1.6500 | 62,983 |
| 02 Apr 2024 | 1.5720 | 1.6980 | 1.5720 | 1.6060 | 1.6060 | 45,875 |
| 27 Mar 2024 | 1.5820 | 1.6980 | 1.5820 | 1.6980 | 1.6980 | 19,672 |
| 26 Mar 2024 | 1.5720 | 1.6480 | 1.5700 | 1.6480 | 1.6480 | 122,854 |
| 25 Mar 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 142,991 |
| 22 Mar 2024 | 1.7200 | 1.7200 | 1.6020 | 1.6540 | 1.6540 | 112,401 |
| 21 Mar 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 70,926 |
| 20 Mar 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7460 | 1.7460 | 83,158 |
| 19 Mar 2024 | 1.6000 | 1.7480 | 1.6000 | 1.7000 | 1.7000 | 51,080 |
| 18 Mar 2024 | 1.6980 | 1.6980 | 1.5600 | 1.6780 | 1.6780 | 28,515 |
| 15 Mar 2024 | 1.8000 | 1.8000 | 1.5320 | 1.7800 | 1.7800 | 273,849 |
| 14 Mar 2024 | 1.5340 | 1.6980 | 1.5340 | 1.6880 | 1.6880 | 38,300 |
| 13 Mar 2024 | 1.5240 | 1.6300 | 1.5240 | 1.5680 | 1.5680 | 104,912 |
| 12 Mar 2024 | 1.5300 | 1.6600 | 1.5240 | 1.6500 | 1.6500 | 211,400 |
| 11 Mar 2024 | 1.6500 | 1.7000 | 1.5460 | 1.6000 | 1.6000 | 249,326 |
| 08 Mar 2024 | 1.6100 | 1.7280 | 1.5480 | 1.7000 | 1.7000 | 243,247 |
| 07 Mar 2024 | 1.7840 | 1.7840 | 1.6500 | 1.7820 | 1.7820 | 100,432 |
| 06 Mar 2024 | 1.7440 | 1.8500 | 1.7160 | 1.7840 | 1.7840 | 77,147 |
| 05 Mar 2024 | 1.6800 | 1.7780 | 1.6800 | 1.7440 | 1.7440 | 61,677 |
| 04 Mar 2024 | 1.8000 | 1.8980 | 1.7000 | 1.7000 | 1.7000 | 85,309 |
| 01 Mar 2024 | 1.7900 | 1.7980 | 1.7140 | 1.7200 | 1.7200 | 59,422 |
| 29 Feb 2024 | 1.8000 | 1.8000 | 1.7340 | 1.7500 | 1.7500 | 30,181 |
| 28 Feb 2024 | 1.6900 | 1.9600 | 1.6900 | 1.8500 | 1.8500 | 175,896 |
| 27 Feb 2024 | 1.7320 | 1.7880 | 1.6900 | 1.7500 | 1.7500 | 43,607 |
| 26 Feb 2024 | 1.7020 | 1.8600 | 1.7000 | 1.7900 | 1.7900 | 51,976 |
| 23 Feb 2024 | 1.7960 | 1.9280 | 1.6900 | 1.8040 | 1.8040 | 77,205 |
| 22 Feb 2024 | 1.8620 | 1.9300 | 1.7640 | 1.8260 | 1.8260 | 241,913 |
| 21 Feb 2024 | 1.8600 | 1.9480 | 1.8200 | 1.9300 | 1.9300 | 42,386 |
| 20 Feb 2024 | 1.9100 | 1.9300 | 1.8520 | 1.9300 | 1.9300 | 93,487 |
| 19 Feb 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9240 | 1.9240 | 49,329 |
| 16 Feb 2024 | 1.9040 | 1.9500 | 1.9040 | 1.9220 | 1.9220 | 17,192 |
| 15 Feb 2024 | 1.9980 | 2.0300 | 1.9400 | 1.9400 | 1.9400 | 43,574 |
| 14 Feb 2024 | 2.0250 | 2.0250 | 1.9020 | 1.9980 | 1.9980 | 33,233 |
| 13 Feb 2024 | 2.0000 | 2.0350 | 1.9000 | 1.9800 | 1.9800 | 63,227 |
| 12 Feb 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9480 | 1.9480 | 105,007 |
| 09 Feb 2024 | 1.9520 | 2.0500 | 1.9200 | 2.0350 | 2.0350 | 93,860 |
| 08 Feb 2024 | 2.0450 | 2.0450 | 1.9540 | 1.9700 | 1.9700 | 30,684 |
| 07 Feb 2024 | 1.9820 | 2.0650 | 1.9520 | 2.0450 | 2.0450 | 61,421 |
| 06 Feb 2024 | 2.0000 | 2.0800 | 1.9720 | 2.0500 | 2.0500 | 77,345 |
| 05 Feb 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 39,219 |
| 02 Feb 2024 | 2.0500 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 26,221 |
| 01 Feb 2024 | 2.0800 | 2.1200 | 1.9840 | 2.0500 | 2.0500 | 52,626 |
| 31 Jan 2024 | 1.9520 | 2.0200 | 1.9520 | 1.9940 | 1.9940 | 76,560 |
| 30 Jan 2024 | 2.1050 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 89,735 |
| 29 Jan 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 139,190 |
| 26 Jan 2024 | 2.1500 | 2.2150 | 1.9000 | 2.0400 | 2.0400 | 649,724 |
| 25 Jan 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1550 | 2.1550 | 25,383 |
| 24 Jan 2024 | 2.2000 | 2.2200 | 2.1500 | 2.2200 | 2.2200 | 20,862 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.