Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1.250 | 1.250 | 1.170 | 1.215 | 1.143 | 39,383 |
| 2022-09-28 | 1.140 | 1.250 | 1.140 | 1.250 | 1.176 | 283,265 |
| 2022-09-27 | 1.215 | 1.215 | 1.050 | 1.145 | 1.078 | 204,498 |
| 2022-09-26 | 1.230 | 1.230 | 1.180 | 1.215 | 1.143 | 39,855 |
| 2022-09-23 | 1.310 | 1.330 | 1.225 | 1.225 | 1.153 | 200,308 |
| 2022-09-22 | 1.360 | 1.390 | 1.285 | 1.310 | 1.233 | 118,938 |
| 2022-09-21 | 1.170 | 1.375 | 1.170 | 1.360 | 1.280 | 355,783 |
| 2022-09-20 | 1.155 | 1.155 | 1.110 | 1.150 | 1.082 | 164,029 |
| 2022-09-19 | 1.225 | 1.395 | 1.100 | 1.200 | 1.129 | 294,207 |
| 2022-09-16 | 1.225 | 1.225 | 1.190 | 1.220 | 1.148 | 18,568 |
| 2022-09-15 | 1.140 | 1.225 | 1.140 | 1.225 | 1.153 | 76,958 |
| 2022-09-14 | 1.185 | 1.315 | 1.145 | 1.185 | 1.115 | 206,361 |
| 2022-09-13 | 1.200 | 1.225 | 1.200 | 1.200 | 1.129 | 22,175 |
| 2022-09-12 | 1.260 | 1.270 | 1.170 | 1.200 | 1.129 | 192,177 |
| 2022-09-09 | 1.230 | 1.310 | 1.230 | 1.260 | 1.186 | 82,795 |
| 2022-09-08 | 1.320 | 1.320 | 1.250 | 1.250 | 1.176 | 38,920 |
| 2022-09-07 | 1.270 | 1.355 | 1.270 | 1.270 | 1.195 | 60,773 |
| 2022-09-06 | 1.290 | 1.295 | 1.250 | 1.295 | 1.219 | 90,704 |
| 2022-09-05 | 1.330 | 1.335 | 1.290 | 1.295 | 1.219 | 127,925 |
| 2022-09-02 | 1.380 | 1.380 | 1.300 | 1.335 | 1.256 | 52,251 |
| 2022-09-01 | 1.380 | 1.380 | 1.295 | 1.380 | 1.299 | 72,557 |
| 2022-08-31 | 1.430 | 1.430 | 1.275 | 1.395 | 1.313 | 29,461 |
| 2022-08-30 | 1.375 | 1.430 | 1.330 | 1.430 | 1.346 | 29,049 |
| 2022-08-29 | 1.425 | 1.425 | 1.330 | 1.380 | 1.299 | 27,041 |
| 2022-08-26 | 1.385 | 1.425 | 1.385 | 1.425 | 1.341 | 746 |
| 2022-08-25 | 1.385 | 1.425 | 1.340 | 1.385 | 1.303 | 25,737 |
| 2022-08-24 | 1.375 | 1.415 | 1.375 | 1.375 | 1.294 | 31,070 |
| 2022-08-23 | 1.345 | 1.425 | 1.340 | 1.375 | 1.294 | 72,373 |
| 2022-08-22 | 1.410 | 1.410 | 1.345 | 1.345 | 1.266 | 628,407 |
| 2022-08-19 | 1.450 | 1.460 | 1.410 | 1.410 | 1.327 | 52,155 |
| 2022-08-18 | 1.485 | 1.485 | 1.400 | 1.450 | 1.365 | 12,977 |
| 2022-08-17 | 1.440 | 1.485 | 1.430 | 1.435 | 1.350 | 54,097 |
| 2022-08-16 | 1.430 | 1.440 | 1.390 | 1.440 | 1.355 | 49,776 |
| 2022-08-15 | 1.430 | 1.580 | 1.375 | 1.430 | 1.346 | 192,463 |
| 2022-08-12 | 1.415 | 1.455 | 1.375 | 1.430 | 1.346 | 30,600 |
| 2022-08-11 | 1.400 | 1.405 | 1.375 | 1.400 | 1.318 | 28,209 |
| 2022-08-10 | 1.350 | 1.470 | 1.350 | 1.405 | 1.322 | 108,599 |
| 2022-08-09 | 1.400 | 1.400 | 1.350 | 1.350 | 1.270 | 50,574 |
| 2022-08-08 | 1.350 | 1.400 | 1.350 | 1.400 | 1.318 | 12,317 |
| 2022-08-05 | 1.350 | 1.400 | 1.350 | 1.350 | 1.270 | 11,734 |
| 2022-08-04 | 1.395 | 1.395 | 1.350 | 1.390 | 1.308 | 12,568 |
| 2022-08-03 | 1.395 | 1.395 | 1.360 | 1.395 | 1.313 | 1,475 |
| 2022-08-02 | 1.350 | 1.400 | 1.350 | 1.395 | 1.313 | 5,162 |
| 2022-08-01 | 1.350 | 1.400 | 1.350 | 1.350 | 1.270 | 13,834 |
| 2022-07-29 | 1.400 | 1.400 | 1.350 | 1.350 | 1.270 | 2,232 |
| 2022-07-28 | 1.360 | 1.400 | 1.360 | 1.375 | 1.294 | 18,092 |
| 2022-07-27 | 1.400 | 1.400 | 1.375 | 1.400 | 1.318 | 12,104 |
| 2022-07-26 | 1.445 | 1.445 | 1.380 | 1.430 | 1.346 | 27,883 |
| 2022-07-25 | 1.435 | 1.445 | 1.390 | 1.390 | 1.308 | 14,814 |
| 2022-07-22 | 1.445 | 1.445 | 1.395 | 1.435 | 1.350 | 4,037 |
| 2022-07-21 | 1.355 | 1.410 | 1.355 | 1.400 | 1.318 | 45,968 |
| 2022-07-20 | 1.390 | 1.400 | 1.355 | 1.355 | 1.275 | 16,116 |
| 2022-07-19 | 1.390 | 1.390 | 1.355 | 1.390 | 1.308 | 3,552 |
| 2022-07-18 | 1.370 | 1.390 | 1.340 | 1.390 | 1.308 | 16,933 |
| 2022-07-15 | 1.365 | 1.430 | 1.365 | 1.370 | 1.289 | 161,330 |
| 2022-07-14 | 1.325 | 1.365 | 1.325 | 1.365 | 1.285 | 5,569 |
| 2022-07-13 | 1.360 | 1.405 | 1.330 | 1.365 | 1.285 | 55,227 |
| 2022-07-12 | 1.410 | 1.410 | 1.360 | 1.360 | 1.280 | 11,487 |
| 2022-07-11 | 1.400 | 1.410 | 1.360 | 1.360 | 1.280 | 15,906 |
| 2022-07-08 | 1.360 | 1.395 | 1.360 | 1.360 | 1.280 | 2,700 |
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.