Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.787 | 8.584 | 7.787 | 7.968 | 7.968 | 10,791 |
| 2024-08-15 | 9.055 | 9.055 | 7.661 | 7.787 | 7.787 | 20,432 |
| 2024-08-14 | 7.733 | 7.787 | 7.552 | 7.733 | 7.733 | 14,580 |
| 2024-08-13 | 9.327 | 9.327 | 7.552 | 7.733 | 7.733 | 13,286 |
| 2024-08-12 | 7.968 | 7.968 | 7.624 | 7.624 | 7.624 | 5,238 |
| 2024-08-09 | 7.787 | 7.932 | 7.588 | 7.606 | 7.606 | 4,211 |
| 2024-08-08 | 7.624 | 8.113 | 7.552 | 7.787 | 7.787 | 34,568 |
| 2024-08-07 | 7.697 | 7.932 | 7.516 | 7.715 | 7.715 | 29,892 |
| 2024-08-06 | 7.516 | 8.131 | 7.371 | 7.570 | 7.570 | 17,841 |
| 2024-08-05 | 7.679 | 7.697 | 7.335 | 7.371 | 7.371 | 44,884 |
| 2024-08-02 | 8.150 | 8.186 | 7.968 | 7.968 | 7.968 | 27,568 |
| 2024-08-01 | 8.240 | 8.240 | 8.041 | 8.150 | 8.150 | 16,077 |
| 2024-07-31 | 8.258 | 8.602 | 8.131 | 8.150 | 8.150 | 19,288 |
| 2024-07-30 | 7.896 | 8.385 | 7.787 | 8.204 | 8.204 | 44,399 |
| 2024-07-29 | 7.950 | 7.987 | 7.715 | 7.950 | 7.950 | 18,020 |
| 2024-07-26 | 8.150 | 8.150 | 7.516 | 8.005 | 8.005 | 51,903 |
| 2024-07-25 | 8.150 | 8.475 | 7.914 | 8.113 | 8.113 | 31,915 |
| 2024-07-24 | 7.878 | 8.059 | 7.878 | 8.059 | 8.059 | 3,367 |
| 2024-07-23 | 8.204 | 8.204 | 7.950 | 8.005 | 8.005 | 7,304 |
| 2024-07-22 | 8.077 | 8.131 | 7.896 | 8.131 | 8.131 | 2,642 |
| 2024-07-19 | 8.150 | 8.150 | 7.878 | 8.095 | 8.095 | 18,748 |
| 2024-07-18 | 8.222 | 8.657 | 8.150 | 8.258 | 8.258 | 16,714 |
| 2024-07-17 | 8.602 | 8.602 | 8.077 | 8.240 | 8.240 | 16,161 |
| 2024-07-16 | 8.421 | 8.874 | 8.150 | 8.240 | 8.240 | 31,807 |
| 2024-07-15 | 7.715 | 8.602 | 7.715 | 8.331 | 8.331 | 26,381 |
| 2024-07-12 | 8.131 | 8.331 | 7.697 | 8.331 | 8.331 | 24,178 |
| 2024-07-11 | 7.968 | 8.204 | 7.624 | 7.950 | 7.950 | 17,728 |
| 2024-07-10 | 8.095 | 8.150 | 7.787 | 7.950 | 7.950 | 24,218 |
| 2024-07-09 | 8.150 | 8.385 | 7.335 | 7.878 | 7.878 | 54,509 |
| 2024-07-08 | 7.824 | 8.023 | 7.534 | 7.860 | 7.860 | 27,802 |
| 2024-07-05 | 7.787 | 8.005 | 7.498 | 7.842 | 7.842 | 11,739 |
| 2024-07-04 | 7.950 | 8.005 | 7.624 | 7.697 | 7.697 | 37,354 |
| 2024-07-03 | 8.204 | 8.204 | 7.932 | 7.950 | 7.950 | 34,852 |
| 2024-07-02 | 7.642 | 8.240 | 7.642 | 8.240 | 8.240 | 43,046 |
| 2024-07-01 | 8.403 | 8.620 | 8.095 | 8.367 | 8.367 | 21,942 |
| 2024-06-28 | 8.584 | 8.602 | 8.385 | 8.403 | 8.403 | 13,463 |
| 2024-06-27 | 8.240 | 8.675 | 8.168 | 8.512 | 8.512 | 14,627 |
| 2024-06-26 | 9.236 | 9.236 | 8.168 | 8.385 | 8.385 | 42,060 |
| 2024-06-25 | 8.602 | 9.870 | 8.494 | 8.657 | 8.657 | 37,946 |
| 2024-06-24 | 8.983 | 9.915 | 8.584 | 8.602 | 8.602 | 51,211 |
| 2024-06-20 | 8.783 | 9.055 | 8.711 | 8.946 | 8.946 | 8,214 |
| 2024-06-19 | 8.892 | 9.236 | 8.838 | 8.964 | 8.964 | 28,978 |
| 2024-06-18 | 9.462 | 9.462 | 8.801 | 9.100 | 9.100 | 20,604 |
| 2024-06-17 | 9.327 | 9.734 | 9.055 | 9.055 | 9.055 | 45,542 |
| 2024-06-14 | 9.417 | 9.915 | 9.281 | 9.417 | 9.417 | 13,134 |
| 2024-06-13 | 9.598 | 9.644 | 9.236 | 9.281 | 9.281 | 21,036 |
| 2024-06-12 | 9.236 | 9.960 | 9.236 | 9.689 | 9.689 | 14,577 |
| 2024-06-11 | 9.734 | 9.734 | 9.236 | 9.372 | 9.372 | 35,335 |
| 2024-06-10 | 9.870 | 9.870 | 9.553 | 9.870 | 9.870 | 10,722 |
| 2024-06-07 | 9.417 | 10.051 | 9.417 | 9.870 | 9.870 | 29,355 |
| 2024-06-05 | 10.594 | 10.594 | 9.598 | 9.598 | 9.598 | 51,995 |
| 2024-06-04 | 10.051 | 10.232 | 9.825 | 10.232 | 10.232 | 14,331 |
| 2024-06-03 | 10.957 | 10.957 | 9.779 | 10.096 | 10.096 | 128,400 |
| 2024-05-31 | 9.689 | 10.911 | 9.689 | 10.911 | 10.911 | 66,744 |
| 2024-05-30 | 10.006 | 10.142 | 9.598 | 9.644 | 9.644 | 77,539 |
| 2024-05-29 | 9.689 | 10.413 | 9.553 | 9.960 | 9.960 | 91,262 |
| 2024-05-28 | 10.051 | 10.051 | 9.191 | 9.779 | 9.779 | 55,164 |
| 2024-05-27 | 10.866 | 10.911 | 10.006 | 10.051 | 10.051 | 37,534 |
| 2024-05-24 | 10.232 | 11.092 | 10.006 | 10.594 | 10.594 | 34,149 |
| 2024-05-23 | 10.323 | 11.047 | 10.006 | 10.277 | 10.277 | 29,799 |
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.