Nasdaq Stockholm · PTRK · stock
Physitrack PLC (PTRK) stock price history
Every Nasdaq Stockholm trading session of Physitrack PLC from Jun 18, 2021 to Sep 28, 2026: 1,328 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PTRK adjusted close, 2021 to 2026
- SEK 70.00
- All time high, 2021
- SEK 19.50
- 52 week high, SEK 7.36 low
- 1,328
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PTRK key facts
- Physitrack PLC (PTRK) closed at SEK 8.88 on Sep 28, 2026 on Nasdaq Stockholm.
- PTRK's all time high close is SEK 70.00, set on Sep 27, 2021; its all time low close is SEK 7.36 on Jul 13, 2026.
- PTRK's 52 week range is SEK 7.36 to SEK 19.50.
- PTRK returned -51.6% over the year to Sep 28, 2026 and -86.4% over five years.
- Since Jun 18, 2021 PTRK returned -81%, -26.9% a year compounded.
- PTRK's deepest drawdown was -89.5% from Sep 27, 2021 to Jul 13, 2026.
- DataCedar holds 1,328 daily sessions of PTRK history from Jun 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PTRK price chart, 2021 to 2026
PTRK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.6% |
| 3 months | +11.3% |
| 6 months | +5.5% |
| Year to date | -32.2% |
| 1 year | -51.6% |
| 3 years | -46.8% |
| 5 years | -86.4% |
| 10 years | n/a |
| Since Jun 18, 2021 | -80.9% |
| Compound annual growth, 5.3 years | -26.9% |
PTRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 70.00 on Sep 27, 2021
- All time low close
- SEK 7.36 on Jul 13, 2026
- 52 week high
- SEK 19.50 on Sep 30, 2025
- 52 week low
- SEK 7.36 on Jul 13, 2026
- Deepest drawdown
- -89.5% from Sep 27, 2021 to Jul 13, 2026, not yet recovered
- Best single session
- +18.2% on Feb 17, 2025
- Worst single session
- -22.0% on Nov 12, 2024
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2022, -59%
PTRK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 18, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 13.20 | SEK 13.80 | SEK 7.36 | SEK 8.88 | -32.2% | 5.9M | 186 |
| 2025 | SEK 8.70 | SEK 21.70 | SEK 8.02 | SEK 13.10 | +50.6% | 10M | 249 |
| 2024 | SEK 16.10 | SEK 18.30 | SEK 7.74 | SEK 8.70 | -46.3% | 6.1M | 251 |
| 2023 | SEK 23.95 | SEK 27.00 | SEK 12.26 | SEK 16.20 | -32.4% | 4.9M | 251 |
| 2022 | SEK 59.10 | SEK 61.00 | SEK 19.64 | SEK 23.95 | -58.8% | 1.8M | 253 |
| 2021 | SEK 43.00 | SEK 76.50 | SEK 40.00 | SEK 58.20 | n/a | 3.3M | 138 |
PTRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 8.88 | +9.6% |
| August 2026 | SEK 8.10 | -0.7% |
| July 2026 | SEK 8.16 | +5.7% |
| June 2026 | SEK 7.72 | +1.8% |
| May 2026 | SEK 7.58 | -12.5% |
| April 2026 | SEK 8.66 | -6.1% |
| March 2026 | SEK 9.22 | -12.6% |
| February 2026 | SEK 10.55 | -5.8% |
| January 2026 | SEK 11.20 | -14.5% |
| December 2025 | SEK 13.10 | -3.0% |
| November 2025 | SEK 13.50 | -10.0% |
| October 2025 | SEK 15.00 | -22.1% |
About the PTRK data
Daily bars. 1,328 sessions from Jun 18, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PTRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
PTRK share price history
