Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.690	1.770	1.670	1.740	1.637	142,588
2022-04-07	1.580	1.800	1.580	1.670	1.572	449,727
2022-04-06	1.610	1.990	1.540	1.540	1.449	633,265
2022-04-05	1.560	1.650	1.540	1.610	1.515	116,505
2022-04-04	1.520	1.555	1.515	1.550	1.459	61,634
2022-04-01	1.550	1.550	1.505	1.515	1.426	9,330
2022-03-31	1.525	1.555	1.505	1.550	1.459	27,817
2022-03-30	1.540	1.540	1.500	1.520	1.430	65,668
2022-03-29	1.445	1.540	1.445	1.505	1.416	65,584
2022-03-28	1.420	1.490	1.420	1.445	1.360	52,276
2022-03-25	1.445	1.495	1.360	1.420	1.336	88,270
2022-03-24	1.540	1.540	1.460	1.460	1.374	14,955
2022-03-23	1.530	1.540	1.490	1.490	1.402	67,385
2022-03-22	1.440	1.580	1.385	1.525	1.435	308,253
2022-03-21	1.405	1.425	1.360	1.425	1.341	28,237
2022-03-18	1.375	1.375	1.375	1.375	1.294	67
2022-03-17	1.430	1.440	1.365	1.365	1.285	45,682
2022-03-16	1.360	1.400	1.325	1.400	1.318	93,428
2022-03-15	1.305	1.370	1.300	1.360	1.280	120,032
2022-03-14	1.340	1.345	1.305	1.305	1.228	71,616
2022-03-11	1.370	1.370	1.300	1.350	1.270	79,313
2022-03-10	1.310	1.370	1.310	1.370	1.289	81,291
2022-03-09	1.290	1.360	1.290	1.310	1.233	39,370
2022-03-08	1.290	1.290	1.230	1.275	1.200	94,865
2022-03-07	1.265	1.320	1.180	1.275	1.200	131,504
2022-03-04	1.300	1.315	1.265	1.265	1.190	119,309
2022-03-03	1.370	1.370	1.300	1.300	1.223	35,248
2022-03-02	1.300	1.350	1.300	1.350	1.270	51,761
2022-03-01	1.365	1.370	1.340	1.340	1.261	35,313
2022-02-28	1.380	1.380	1.255	1.355	1.275	157,173
2022-02-25	1.410	1.410	1.370	1.410	1.327	101,270
2022-02-24	1.460	1.460	1.300	1.450	1.365	150,232
2022-02-23	1.480	1.575	1.430	1.480	1.393	335,714
2022-02-22	1.285	1.485	1.205	1.430	1.346	443,646
2022-02-21	1.320	1.415	1.280	1.285	1.209	594,572
2022-02-18	1.365	1.405	1.310	1.360	1.280	69,714
2022-02-17	1.460	1.460	1.325	1.365	1.285	227,748
2022-02-16	1.405	1.480	1.405	1.460	1.374	49,420
2022-02-15	1.445	1.445	1.400	1.405	1.322	68,157
2022-02-14	1.465	1.465	1.310	1.445	1.360	383,329
2022-02-11	1.455	1.550	1.455	1.465	1.379	291,567
2022-02-10	1.340	1.400	1.330	1.400	1.318	58,241
2022-02-09	1.350	1.350	1.310	1.320	1.242	173,130
2022-02-08	1.365	1.395	1.310	1.310	1.233	223,673
2022-02-07	1.345	1.390	1.325	1.390	1.308	63,272
2022-02-04	1.340	1.355	1.320	1.340	1.261	8,813
2022-02-03	1.355	1.360	1.355	1.355	1.275	4,014
2022-02-02	1.300	1.360	1.300	1.355	1.275	32,537
2022-02-01	1.315	1.400	1.275	1.305	1.228	197,532
2022-01-31	1.340	1.450	1.325	1.325	1.247	95,984
2022-01-28	1.315	1.355	1.315	1.330	1.252	8,563
2022-01-27	1.320	1.355	1.315	1.315	1.238	5,834
2022-01-26	1.370	1.370	1.335	1.360	1.280	105,986
2022-01-25	1.245	1.480	1.245	1.370	1.289	179,018
2022-01-24	1.325	1.325	1.230	1.240	1.167	148,865
2022-01-21	1.320	1.325	1.290	1.325	1.247	30,010
2022-01-20	1.300	1.395	1.280	1.320	1.242	85,052
2022-01-19	1.320	1.340	1.280	1.315	1.238	271,616
2022-01-18	1.410	1.410	1.270	1.320	1.242	281,382
2022-01-17	1.425	1.425	1.390	1.410	1.327	37,902

← NewerPage 20 of 22 · 1,264 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.