Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.255	1.295	1.210	1.245	1.172	32,556
2023-06-16	1.290	1.290	1.250	1.255	1.181	27,288
2023-06-15	1.225	1.300	1.225	1.290	1.214	45,263
2023-06-14	1.215	1.250	1.215	1.225	1.153	46,427
2023-06-13	1.265	1.265	1.215	1.250	1.176	40,475
2023-06-12	1.265	1.285	1.265	1.275	1.200	11,556
2023-06-09	1.270	1.295	1.265	1.265	1.190	13,133
2023-06-08	1.305	1.305	1.270	1.270	1.195	43,590
2023-06-07	1.255	1.300	1.255	1.300	1.223	36,891
2023-06-05	1.265	1.280	1.260	1.275	1.200	13,843
2023-06-02	1.270	1.300	1.270	1.300	1.223	75,722
2023-06-01	1.275	1.300	1.270	1.270	1.195	55,807
2023-05-31	1.275	1.340	1.275	1.290	1.214	207,746
2023-05-30	1.270	1.305	1.255	1.255	1.181	16,918
2023-05-29	1.305	1.305	1.265	1.270	1.195	60,174
2023-05-26	1.300	1.300	1.265	1.300	1.223	67,460
2023-05-25	1.300	1.305	1.275	1.300	1.223	3,471
2023-05-24	1.345	1.345	1.280	1.305	1.228	54,756
2023-05-23	1.345	1.350	1.300	1.345	1.266	35,934
2023-05-22	1.265	1.330	1.265	1.300	1.223	316,022
2023-05-19	1.300	1.345	1.270	1.295	1.219	167,691
2023-05-17	1.305	1.305	1.260	1.305	1.228	86,772
2023-05-16	1.340	1.345	1.310	1.345	1.266	6,530
2023-05-15	1.310	1.390	1.310	1.350	1.270	179,053
2023-05-12	1.310	1.385	1.310	1.370	1.289	13,946
2023-05-11	1.340	1.390	1.320	1.345	1.266	109,854
2023-05-10	1.340	1.385	1.275	1.340	1.261	241,397
2023-05-09	1.390	1.425	1.370	1.370	1.289	91,428
2023-05-08	1.415	1.415	1.370	1.390	1.308	61,458
2023-05-05	1.430	1.495	1.300	1.460	1.374	317,203
2023-05-04	1.660	1.660	1.380	1.430	1.346	501,848
2023-05-03	1.680	1.710	1.610	1.660	1.562	96,884
2023-05-02	1.495	1.700	1.495	1.670	1.572	220,995
2023-04-28	1.625	1.625	1.455	1.495	1.407	265,339
2023-04-27	1.615	1.725	1.570	1.625	1.529	98,399
2023-04-26	1.725	1.725	1.600	1.620	1.525	155,577
2023-04-25	1.580	1.725	1.580	1.725	1.623	128,664
2023-04-24	1.625	1.625	1.530	1.580	1.487	287,880
2023-04-21	1.695	1.695	1.580	1.620	1.525	67,917
2023-04-20	1.735	1.735	1.655	1.655	1.557	60,117
2023-04-19	1.735	1.740	1.710	1.735	1.633	7,787
2023-04-18	1.745	1.800	1.735	1.735	1.633	39,082
2023-04-17	1.745	1.795	1.745	1.745	1.642	149,614
2023-04-14	1.725	1.775	1.725	1.745	1.642	40,310
2023-04-13	1.725	1.740	1.675	1.690	1.590	363,425
2023-04-12	1.715	1.775	1.715	1.730	1.628	108,157
2023-04-11	1.770	1.800	1.715	1.760	1.656	76,780
2023-04-06	1.730	1.775	1.710	1.770	1.666	328,329
2023-04-05	1.745	1.790	1.710	1.730	1.628	154,710
2023-04-04	1.770	1.770	1.680	1.745	1.642	139,476
2023-04-03	1.740	1.780	1.715	1.770	1.666	62,379
2023-03-31	1.825	1.825	1.695	1.740	1.637	476,972
2023-03-30	1.840	1.880	1.765	1.825	1.717	47,809
2023-03-29	1.875	1.885	1.820	1.885	1.774	72,866
2023-03-28	1.800	1.890	1.775	1.875	1.765	20,661
2023-03-27	1.760	1.830	1.750	1.775	1.670	74,222
2023-03-24	1.840	1.840	1.665	1.760	1.656	277,512
2023-03-23	1.780	1.840	1.725	1.840	1.732	64,252
2023-03-22	1.870	1.870	1.780	1.795	1.689	78,195
2023-03-21	1.860	1.920	1.860	1.870	1.760	32,623

← NewerPage 15 of 21 · 1,257 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.