Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 9.825 | 10.730 | 9.779 | 10.323 | 10.323 | 119,321 |
| 2024-05-21 | 9.327 | 10.730 | 9.055 | 9.553 | 9.553 | 128,810 |
| 2024-05-20 | 8.620 | 9.644 | 8.530 | 9.281 | 9.281 | 194,343 |
| 2024-05-17 | 8.494 | 8.494 | 7.878 | 8.457 | 8.457 | 273,921 |
| 2024-05-16 | 8.041 | 8.150 | 7.661 | 8.005 | 8.005 | 110,675 |
| 2024-05-15 | 7.316 | 8.475 | 7.316 | 8.041 | 8.041 | 397,569 |
| 2024-05-14 | 7.407 | 7.805 | 7.389 | 7.389 | 7.389 | 52,337 |
| 2024-05-13 | 7.244 | 7.443 | 7.135 | 7.371 | 7.371 | 10,705 |
| 2024-05-10 | 7.335 | 7.335 | 7.099 | 7.099 | 7.099 | 22,475 |
| 2024-05-08 | 7.860 | 7.860 | 7.099 | 7.208 | 7.208 | 30,553 |
| 2024-05-07 | 7.117 | 7.824 | 7.117 | 7.280 | 7.280 | 33,268 |
| 2024-05-06 | 7.878 | 7.878 | 7.063 | 7.226 | 7.226 | 91,398 |
| 2024-05-03 | 7.425 | 7.425 | 6.972 | 7.244 | 7.244 | 61,781 |
| 2024-05-02 | 7.316 | 7.316 | 7.153 | 7.280 | 7.280 | 23,979 |
| 2024-04-30 | 7.208 | 7.425 | 7.208 | 7.335 | 7.335 | 44,883 |
| 2024-04-29 | 7.226 | 7.516 | 6.900 | 7.226 | 7.226 | 113,159 |
| 2024-04-26 | 7.226 | 7.226 | 6.846 | 7.027 | 7.027 | 79,997 |
| 2024-04-25 | 7.661 | 7.661 | 7.063 | 7.244 | 7.244 | 93,982 |
| 2024-04-24 | 7.045 | 7.425 | 7.009 | 7.335 | 7.335 | 44,823 |
| 2024-04-23 | 7.226 | 7.226 | 7.009 | 7.135 | 7.135 | 13,181 |
| 2024-04-22 | 7.153 | 7.842 | 6.954 | 7.244 | 7.244 | 32,912 |
| 2024-04-19 | 6.936 | 7.697 | 6.936 | 7.153 | 7.153 | 53,187 |
| 2024-04-18 | 6.990 | 7.135 | 6.791 | 6.954 | 6.954 | 61,021 |
| 2024-04-17 | 7.443 | 7.443 | 7.135 | 7.172 | 7.172 | 65,406 |
| 2024-04-16 | 7.479 | 7.552 | 7.117 | 7.244 | 7.244 | 152,479 |
| 2024-04-15 | 7.679 | 7.679 | 7.244 | 7.244 | 7.244 | 15,144 |
| 2024-04-12 | 7.516 | 7.516 | 7.262 | 7.371 | 7.371 | 42,782 |
| 2024-04-11 | 8.095 | 8.095 | 7.371 | 7.425 | 7.425 | 20,465 |
| 2024-04-10 | 7.624 | 7.932 | 7.461 | 7.516 | 7.516 | 34,581 |
| 2024-04-09 | 7.588 | 7.642 | 7.425 | 7.624 | 7.624 | 49,297 |
| 2024-04-08 | 7.588 | 7.896 | 7.425 | 7.642 | 7.642 | 14,769 |
| 2024-04-05 | 7.534 | 7.588 | 7.353 | 7.588 | 7.588 | 6,710 |
| 2024-04-04 | 7.697 | 7.733 | 7.335 | 7.498 | 7.498 | 100,165 |
| 2024-04-03 | 7.914 | 7.914 | 7.516 | 7.534 | 7.534 | 66,013 |
| 2024-04-02 | 8.150 | 8.150 | 7.570 | 7.679 | 7.679 | 270,437 |
| 2024-03-28 | 7.316 | 8.566 | 7.316 | 7.805 | 7.805 | 21,332 |
| 2024-03-27 | 7.805 | 8.041 | 7.407 | 7.534 | 7.534 | 19,968 |
| 2024-03-26 | 7.425 | 7.425 | 7.244 | 7.244 | 7.244 | 10,236 |
| 2024-03-25 | 7.262 | 7.697 | 7.262 | 7.262 | 7.262 | 27,423 |
| 2024-03-22 | 7.425 | 7.769 | 7.135 | 7.262 | 7.262 | 43,638 |
| 2024-03-21 | 7.697 | 7.697 | 7.190 | 7.371 | 7.371 | 11,715 |
| 2024-03-20 | 7.697 | 7.715 | 7.172 | 7.389 | 7.389 | 30,465 |
| 2024-03-19 | 7.425 | 7.443 | 7.244 | 7.371 | 7.371 | 20,752 |
| 2024-03-18 | 7.335 | 7.552 | 7.280 | 7.280 | 7.280 | 114,639 |
| 2024-03-15 | 7.787 | 7.787 | 7.244 | 7.244 | 7.244 | 66,617 |
| 2024-03-14 | 7.697 | 7.697 | 7.353 | 7.407 | 7.407 | 7,504 |
| 2024-03-13 | 7.642 | 7.751 | 7.516 | 7.661 | 7.661 | 14,159 |
| 2024-03-12 | 7.516 | 7.679 | 7.262 | 7.679 | 7.679 | 12,022 |
| 2024-03-11 | 7.552 | 7.679 | 7.335 | 7.516 | 7.516 | 30,306 |
| 2024-03-08 | 7.498 | 7.498 | 7.262 | 7.498 | 7.498 | 6,580 |
| 2024-03-07 | 7.516 | 7.516 | 7.353 | 7.443 | 7.443 | 7,742 |
| 2024-03-06 | 7.153 | 7.534 | 7.153 | 7.335 | 7.335 | 19,456 |
| 2024-03-05 | 7.117 | 7.226 | 6.990 | 7.226 | 7.226 | 15,101 |
| 2024-03-04 | 7.063 | 7.298 | 7.027 | 7.226 | 7.226 | 18,735 |
| 2024-03-01 | 7.498 | 7.498 | 6.900 | 6.972 | 6.972 | 37,616 |
| 2024-02-29 | 7.153 | 7.244 | 6.827 | 7.244 | 7.244 | 26,391 |
| 2024-02-28 | 7.244 | 7.570 | 6.900 | 7.045 | 7.045 | 58,556 |
| 2024-02-27 | 7.244 | 7.244 | 6.755 | 7.153 | 7.153 | 72,829 |
| 2024-02-26 | 7.244 | 7.244 | 6.972 | 6.972 | 6.972 | 35,547 |
| 2024-02-23 | 7.244 | 7.280 | 7.063 | 7.244 | 7.244 | 95,579 |
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.