Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	1.450	1.460	1.440	1.450	1.365	6,885
2022-01-13	1.450	1.480	1.450	1.450	1.365	5,722
2022-01-12	1.475	1.475	1.440	1.450	1.365	27,317
2022-01-11	1.450	1.475	1.430	1.475	1.388	17,085
2022-01-10	1.490	1.490	1.405	1.420	1.336	159,822
2022-01-07	1.540	1.540	1.500	1.500	1.412	22,295
2022-01-05	1.540	1.550	1.530	1.540	1.449	7,849
2022-01-04	1.580	1.580	1.500	1.540	1.449	49,694
2022-01-03	1.585	1.590	1.540	1.580	1.487	64,483
2021-12-30	1.575	1.580	1.550	1.580	1.487	72,731
2021-12-29	1.565	1.585	1.565	1.575	1.482	105,631
2021-12-28	1.565	1.580	1.565	1.565	1.473	26,557
2021-12-27	1.505	1.600	1.505	1.565	1.473	155,908
2021-12-23	1.500	1.575	1.500	1.505	1.416	47,320
2021-12-22	1.500	1.575	1.460	1.500	1.412	122,181
2021-12-21	1.400	1.565	1.400	1.500	1.412	125,798
2021-12-20	1.480	1.480	1.390	1.390	1.308	42,387
2021-12-17	1.495	1.530	1.475	1.480	1.393	34,088
2021-12-16	1.580	1.580	1.495	1.495	1.407	23,895
2021-12-15	1.570	1.570	1.520	1.520	1.430	35,815
2021-12-14	1.520	1.570	1.485	1.570	1.477	90,752
2021-12-13	1.520	1.530	1.480	1.510	1.421	25,511
2021-12-10	1.490	1.525	1.475	1.520	1.430	39,151
2021-12-09	1.550	1.575	1.490	1.490	1.402	52,756
2021-12-08	1.500	1.575	1.500	1.550	1.459	43,357
2021-12-07	1.525	1.595	1.500	1.500	1.412	112,385
2021-12-06	1.510	1.640	1.480	1.525	1.435	199,492
2021-12-03	1.540	1.600	1.510	1.510	1.421	115,569
2021-12-02	1.465	1.540	1.430	1.540	1.449	100,472
2021-12-01	1.420	1.470	1.420	1.465	1.379	5,178
2021-11-30	1.475	1.475	1.400	1.420	1.336	87,752
2021-11-29	1.435	1.475	1.370	1.475	1.388	75,899
2021-11-26	1.475	1.505	1.385	1.435	1.350	231,151
2021-11-25	1.510	1.530	1.450	1.475	1.388	85,819
2021-11-24	1.535	1.540	1.510	1.510	1.421	10,065
2021-11-23	1.505	1.555	1.490	1.535	1.445	51,008
2021-11-22	1.515	1.515	1.475	1.495	1.407	33,679
2021-11-19	1.550	1.550	1.480	1.525	1.435	166,703
2021-11-18	1.550	1.650	1.500	1.550	1.459	284,241
2021-11-17	1.600	1.600	1.530	1.540	1.449	140,422
2021-11-16	1.550	1.620	1.515	1.600	1.506	326,138
2021-11-15	1.550	1.615	1.520	1.550	1.459	365,675
2021-11-12	1.485	1.545	1.415	1.540	1.449	594,650
2021-11-11	1.325	1.480	1.325	1.455	1.369	984,258
2021-11-10	1.325	1.400	1.325	1.325	1.247	265,546
2021-11-09	1.370	1.380	1.320	1.345	1.266	58,937
2021-11-08	1.295	1.395	1.295	1.370	1.289	310,415
2021-11-05	1.315	1.330	1.260	1.290	1.214	375,034
2021-11-04	1.300	1.480	1.300	1.320	1.242	343,521
2021-11-03	1.330	1.330	1.300	1.310	1.233	29,824
2021-11-02	1.320	1.370	1.320	1.330	1.252	41,075
2021-11-01	1.345	1.350	1.320	1.320	1.242	20,293
2021-10-29	1.345	1.345	1.310	1.330	1.252	1,653
2021-10-28	1.295	1.350	1.295	1.350	1.270	26,517
2021-10-27	1.320	1.320	1.285	1.320	1.242	104,122
2021-10-26	1.355	1.355	1.320	1.340	1.261	11,565
2021-10-25	1.320	1.355	1.285	1.355	1.275	59,065
2021-10-22	1.360	1.360	1.315	1.320	1.242	63,305
2021-10-21	1.375	1.395	1.350	1.350	1.270	17,179
2021-10-20	1.360	1.385	1.360	1.385	1.303	13,352

← NewerPage 21 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.