Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-04-08	1.690	1.770	1.670	1.740	1.637	142,588

← NewerPage 19 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.