Irisity AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	54.200	54.200	53.100	54.000	44.511	32,611
2022-01-12	54.100	55.000	53.100	54.200	44.675	69,443
2022-01-11	54.100	55.300	52.400	53.500	44.099	49,600
2022-01-10	58.200	59.300	52.200	54.000	44.511	188,528
2022-01-07	59.200	59.200	55.500	58.200	47.973	132,418
2022-01-05	60.400	60.400	58.100	59.400	48.962	34,842
2022-01-04	61.300	61.300	59.700	60.400	49.786	58,334
2022-01-03	61.800	62.600	60.600	61.300	50.528	40,199
2021-12-30	60.600	62.400	60.600	61.900	51.022	114,659
2021-12-29	62.200	62.200	59.900	61.000	50.281	24,401
2021-12-28	63.000	63.000	60.200	61.000	50.281	49,377
2021-12-27	60.700	62.000	60.600	61.700	50.858	48,775
2021-12-23	59.200	60.700	59.200	60.700	50.033	98,060
2021-12-22	56.300	61.000	56.300	58.700	48.385	1,079,559
2021-12-21	52.600	57.000	52.600	56.300	46.406	59,753
2021-12-20	53.500	53.500	50.400	52.200	43.027	21,224
2021-12-17	51.100	53.000	49.500	53.000	43.686	90,734
2021-12-16	52.900	52.900	50.700	51.400	42.368	40,709
2021-12-15	52.600	53.600	52.000	52.300	43.109	25,601
2021-12-14	54.900	55.500	52.200	52.700	43.439	42,541
2021-12-13	57.600	58.200	54.200	55.000	45.335	52,946
2021-12-10	55.500	56.500	54.200	56.400	46.489	91,818
2021-12-09	54.600	56.700	54.600	55.400	45.665	132,119
2021-12-08	51.800	54.100	51.800	53.500	44.099	94,850
2021-12-07	51.600	53.000	51.200	51.800	42.697	88,336
2021-12-06	51.000	52.700	49.600	51.300	42.285	100,392
2021-12-03	53.000	54.100	50.100	50.300	41.461	74,439
2021-12-02	55.600	56.100	51.800	52.300	43.109	152,500
2021-12-01	57.300	57.300	55.000	55.600	45.829	58,868
2021-11-30	56.000	57.900	53.900	56.500	46.571	67,348
2021-11-29	56.100	57.500	55.000	56.000	46.159	125,521
2021-11-26	58.400	58.400	55.500	56.000	46.159	118,313
2021-11-25	59.200	60.100	57.100	59.200	48.797	84,338
2021-11-24	60.400	60.800	58.200	59.200	48.797	69,927
2021-11-23	63.300	63.300	59.100	59.500	49.044	195,295
2021-11-22	65.700	66.000	61.700	63.000	51.929	137,275
2021-11-19	63.500	65.800	63.000	65.700	54.155	70,182
2021-11-18	65.800	65.800	63.000	63.400	52.259	79,233
2021-11-17	67.300	67.300	64.600	65.800	54.237	119,873
2021-11-16	67.100	68.600	64.800	66.000	54.402	163,730
2021-11-15	64.000	68.500	63.600	67.100	55.309	370,694
2021-11-12	65.000	65.400	62.700	63.400	52.259	123,328
2021-11-11	64.000	65.800	62.300	65.000	53.578	152,485
2021-11-10	64.000	67.500	62.100	63.000	51.929	411,736
2021-11-09	62.000	64.000	61.300	63.000	51.929	95,400
2021-11-08	59.300	62.500	58.500	62.000	51.105	88,765
2021-11-05	60.400	61.000	58.200	58.900	48.550	24,909
2021-11-04	59.900	61.000	59.400	60.000	49.456	50,135
2021-11-03	60.000	61.000	59.600	60.000	49.456	35,786
2021-11-02	59.900	60.900	57.600	60.000	49.456	92,800
2021-11-01	60.400	60.400	57.500	59.900	49.374	96,775
2021-10-29	60.600	61.000	59.100	60.500	49.868	40,982
2021-10-28	60.800	61.700	60.100	60.600	49.951	34,017
2021-10-27	58.000	60.800	56.400	60.800	50.116	113,449
2021-10-26	60.200	60.600	57.400	58.000	47.808	73,547
2021-10-25	62.300	62.600	58.800	60.200	49.621	75,185
2021-10-22	64.100	64.900	60.600	62.200	51.270	175,068
2021-10-21	60.000	64.000	58.000	63.900	52.671	136,416
2021-10-20	60.900	62.000	59.500	59.900	49.374	91,350
2021-10-19	61.400	62.100	60.100	60.800	50.116	39,374

← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.