Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 1.360 | 1.395 | 1.360 | 1.360 | 1.280 | 2,700 |
| 2022-07-07 | 1.370 | 1.370 | 1.330 | 1.360 | 1.280 | 15,231 |
| 2022-07-06 | 1.360 | 1.370 | 1.320 | 1.370 | 1.289 | 5,718 |
| 2022-07-05 | 1.285 | 1.370 | 1.285 | 1.360 | 1.280 | 17,521 |
| 2022-07-04 | 1.280 | 1.285 | 1.270 | 1.285 | 1.209 | 42,856 |
| 2022-07-01 | 1.330 | 1.330 | 1.275 | 1.280 | 1.205 | 48,166 |
| 2022-06-30 | 1.330 | 1.330 | 1.280 | 1.310 | 1.233 | 7,791 |
| 2022-06-29 | 1.280 | 1.330 | 1.280 | 1.330 | 1.252 | 2,577 |
| 2022-06-28 | 1.310 | 1.330 | 1.280 | 1.310 | 1.233 | 3,695 |
| 2022-06-27 | 1.280 | 1.330 | 1.280 | 1.310 | 1.233 | 9,827 |
| 2022-06-23 | 1.295 | 1.295 | 1.260 | 1.290 | 1.214 | 50,287 |
| 2022-06-22 | 1.335 | 1.420 | 1.295 | 1.295 | 1.219 | 111,411 |
| 2022-06-21 | 1.260 | 1.335 | 1.260 | 1.330 | 1.252 | 40,335 |
| 2022-06-20 | 1.290 | 1.290 | 1.255 | 1.260 | 1.186 | 22,368 |
| 2022-06-17 | 1.300 | 1.305 | 1.260 | 1.290 | 1.214 | 76,497 |
| 2022-06-16 | 1.330 | 1.330 | 1.225 | 1.300 | 1.223 | 126,023 |
| 2022-06-15 | 1.330 | 1.370 | 1.320 | 1.370 | 1.289 | 73,207 |
| 2022-06-14 | 1.425 | 1.425 | 1.255 | 1.330 | 1.252 | 179,667 |
| 2022-06-13 | 1.425 | 1.425 | 1.375 | 1.425 | 1.341 | 34,236 |
| 2022-06-10 | 1.470 | 1.470 | 1.425 | 1.425 | 1.341 | 11,488 |
| 2022-06-09 | 1.420 | 1.470 | 1.420 | 1.470 | 1.383 | 353 |
| 2022-06-08 | 1.445 | 1.445 | 1.420 | 1.420 | 1.336 | 5,452 |
| 2022-06-07 | 1.470 | 1.500 | 1.420 | 1.445 | 1.360 | 69,569 |
| 2022-06-03 | 1.425 | 1.470 | 1.420 | 1.470 | 1.383 | 36,080 |
| 2022-06-02 | 1.380 | 1.475 | 1.380 | 1.410 | 1.327 | 139,689 |
| 2022-06-01 | 1.480 | 1.480 | 1.380 | 1.380 | 1.299 | 96,594 |
| 2022-05-31 | 1.495 | 1.495 | 1.450 | 1.485 | 1.397 | 172,232 |
| 2022-05-30 | 1.500 | 1.500 | 1.400 | 1.490 | 1.402 | 88,353 |
| 2022-05-27 | 1.490 | 1.535 | 1.490 | 1.490 | 1.402 | 9,316 |
| 2022-05-25 | 1.495 | 1.540 | 1.490 | 1.490 | 1.402 | 4,800 |
| 2022-05-24 | 1.530 | 1.530 | 1.485 | 1.495 | 1.407 | 71,640 |
| 2022-05-23 | 1.490 | 1.510 | 1.490 | 1.510 | 1.421 | 22,366 |
| 2022-05-20 | 1.475 | 1.490 | 1.435 | 1.485 | 1.397 | 17,723 |
| 2022-05-19 | 1.500 | 1.500 | 1.470 | 1.475 | 1.388 | 38,269 |
| 2022-05-18 | 1.545 | 1.570 | 1.500 | 1.505 | 1.416 | 41,226 |
| 2022-05-17 | 1.570 | 1.570 | 1.550 | 1.570 | 1.477 | 18,965 |
| 2022-05-16 | 1.570 | 1.590 | 1.570 | 1.570 | 1.477 | 19,097 |
| 2022-05-13 | 1.485 | 1.645 | 1.480 | 1.570 | 1.477 | 164,206 |
| 2022-05-12 | 1.540 | 1.575 | 1.485 | 1.490 | 1.402 | 48,276 |
| 2022-05-11 | 1.490 | 1.535 | 1.490 | 1.535 | 1.445 | 22,995 |
| 2022-05-10 | 1.535 | 1.535 | 1.485 | 1.490 | 1.402 | 7,309 |
| 2022-05-09 | 1.600 | 1.605 | 1.500 | 1.500 | 1.412 | 69,768 |
| 2022-05-06 | 1.605 | 1.615 | 1.565 | 1.590 | 1.496 | 18,156 |
| 2022-05-05 | 1.640 | 1.650 | 1.600 | 1.605 | 1.510 | 42,658 |
| 2022-05-04 | 1.630 | 1.640 | 1.595 | 1.640 | 1.543 | 7,676 |
| 2022-05-03 | 1.595 | 1.630 | 1.590 | 1.630 | 1.534 | 2,806 |
| 2022-05-02 | 1.550 | 1.600 | 1.490 | 1.600 | 1.506 | 75,075 |
| 2022-04-29 | 1.500 | 1.600 | 1.500 | 1.550 | 1.459 | 38,230 |
| 2022-04-28 | 1.540 | 1.540 | 1.485 | 1.500 | 1.412 | 19,360 |
| 2022-04-27 | 1.560 | 1.590 | 1.510 | 1.540 | 1.449 | 94,459 |
| 2022-04-26 | 1.590 | 1.615 | 1.560 | 1.560 | 1.468 | 20,947 |
| 2022-04-25 | 1.620 | 1.635 | 1.570 | 1.585 | 1.492 | 29,854 |
| 2022-04-22 | 1.660 | 1.660 | 1.610 | 1.615 | 1.520 | 20,007 |
| 2022-04-21 | 1.610 | 1.665 | 1.610 | 1.660 | 1.562 | 19,302 |
| 2022-04-20 | 1.620 | 1.655 | 1.615 | 1.620 | 1.525 | 24,814 |
| 2022-04-19 | 1.650 | 1.650 | 1.565 | 1.620 | 1.525 | 127,313 |
| 2022-04-14 | 1.665 | 1.685 | 1.625 | 1.680 | 1.581 | 15,922 |
| 2022-04-13 | 1.630 | 1.825 | 1.630 | 1.665 | 1.567 | 258,059 |
| 2022-04-12 | 1.710 | 1.710 | 1.550 | 1.610 | 1.515 | 85,319 |
| 2022-04-11 | 1.740 | 1.760 | 1.650 | 1.655 | 1.557 | 81,184 |
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.