Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 7.117 | 7.208 | 6.936 | 7.135 | 7.135 | 95,186 |
| 2024-02-21 | 7.244 | 7.244 | 6.990 | 7.117 | 7.117 | 71,604 |
| 2024-02-20 | 7.316 | 7.316 | 7.153 | 7.172 | 7.172 | 41,634 |
| 2024-02-19 | 7.389 | 7.389 | 7.190 | 7.190 | 7.190 | 207,393 |
| 2024-02-16 | 8.240 | 8.258 | 7.244 | 7.298 | 7.298 | 614,645 |
| 2024-02-15 | 8.186 | 8.240 | 8.131 | 8.240 | 8.240 | 7,705 |
| 2024-02-14 | 8.276 | 8.403 | 7.987 | 8.186 | 8.186 | 33,238 |
| 2024-02-13 | 8.312 | 8.657 | 8.312 | 8.457 | 8.457 | 959 |
| 2024-02-12 | 8.258 | 9.462 | 8.222 | 8.312 | 8.312 | 53,282 |
| 2024-02-09 | 7.805 | 9.236 | 7.805 | 8.258 | 8.258 | 26,490 |
| 2024-02-08 | 8.765 | 9.417 | 7.697 | 7.950 | 7.950 | 88,549 |
| 2024-02-07 | 9.236 | 9.870 | 8.783 | 8.783 | 8.783 | 52,361 |
| 2024-02-06 | 9.055 | 9.825 | 8.946 | 9.055 | 9.055 | 153,495 |
| 2024-02-05 | 9.327 | 9.689 | 8.765 | 9.146 | 9.146 | 67,700 |
| 2024-02-02 | 9.327 | 9.779 | 9.327 | 9.327 | 9.327 | 63,886 |
| 2024-02-01 | 9.915 | 10.142 | 9.146 | 9.327 | 9.327 | 37,575 |
| 2024-01-31 | 9.327 | 9.327 | 9.281 | 9.281 | 9.281 | 4,783 |
| 2024-01-30 | 9.417 | 9.462 | 9.146 | 9.146 | 9.146 | 12,288 |
| 2024-01-29 | 9.236 | 9.508 | 8.475 | 9.417 | 9.417 | 16,307 |
| 2024-01-26 | 9.372 | 9.644 | 9.281 | 9.553 | 9.553 | 13,023 |
| 2024-01-25 | 9.644 | 9.689 | 9.644 | 9.689 | 9.689 | 8,116 |
| 2024-01-24 | 9.598 | 9.598 | 9.281 | 9.553 | 9.553 | 3,787 |
| 2024-01-23 | 9.779 | 9.779 | 9.462 | 9.598 | 9.598 | 13,534 |
| 2024-01-22 | 9.960 | 9.960 | 9.734 | 9.734 | 9.734 | 2,264 |
| 2024-01-19 | 10.277 | 10.277 | 9.689 | 9.689 | 9.689 | 4,812 |
| 2024-01-18 | 10.323 | 10.323 | 9.689 | 9.689 | 9.689 | 9,209 |
| 2024-01-17 | 10.277 | 10.277 | 9.644 | 9.644 | 9.644 | 11,773 |
| 2024-01-16 | 10.051 | 10.504 | 9.327 | 9.915 | 9.915 | 25,712 |
| 2024-01-15 | 10.096 | 11.228 | 10.051 | 10.685 | 10.685 | 7,146 |
| 2024-01-12 | 10.821 | 10.821 | 10.096 | 10.096 | 10.096 | 3,004 |
| 2024-01-11 | 11.092 | 11.092 | 10.821 | 10.957 | 10.957 | 2,964 |
| 2024-01-10 | 10.775 | 11.092 | 10.775 | 11.092 | 11.092 | 590 |
| 2024-01-09 | 10.504 | 10.957 | 10.504 | 10.957 | 10.957 | 16,971 |
| 2024-01-08 | 11.228 | 11.228 | 10.006 | 10.504 | 10.504 | 16,892 |
| 2024-01-05 | 10.866 | 10.866 | 10.459 | 10.866 | 10.866 | 10,412 |
| 2024-01-04 | 10.866 | 11.002 | 10.685 | 10.821 | 10.821 | 9,473 |
| 2024-01-03 | 11.273 | 11.273 | 10.730 | 10.866 | 10.866 | 12,589 |
| 2024-01-02 | 11.364 | 11.364 | 10.775 | 11.092 | 11.092 | 23,004 |
| 2023-12-29 | 10.096 | 10.459 | 10.051 | 10.459 | 10.459 | 24,591 |
| 2023-12-28 | 9.553 | 10.368 | 9.236 | 10.096 | 10.096 | 16,839 |
| 2023-12-27 | 10.232 | 10.277 | 9.327 | 9.870 | 9.870 | 23,341 |
| 2023-12-22 | 9.598 | 10.323 | 9.372 | 10.232 | 10.232 | 57,075 |
| 2023-12-21 | 9.417 | 9.779 | 8.964 | 9.055 | 9.055 | 34,645 |
| 2023-12-20 | 9.100 | 9.191 | 8.711 | 8.983 | 8.983 | 16,010 |
| 2023-12-19 | 9.100 | 9.191 | 8.783 | 8.838 | 8.838 | 23,791 |
| 2023-12-18 | 8.711 | 9.372 | 8.711 | 8.783 | 8.783 | 15,301 |
| 2023-12-15 | 8.312 | 9.915 | 8.312 | 8.693 | 8.693 | 43,380 |
| 2023-12-14 | 7.751 | 8.331 | 7.751 | 8.312 | 8.312 | 4,455 |
| 2023-12-13 | 8.005 | 8.005 | 7.715 | 8.005 | 8.005 | 16,395 |
| 2023-12-12 | 8.258 | 8.258 | 7.878 | 8.005 | 8.005 | 10,275 |
| 2023-12-11 | 8.729 | 8.729 | 8.150 | 8.276 | 8.276 | 23,997 |
| 2023-12-08 | 9.055 | 9.327 | 8.602 | 8.711 | 8.711 | 64,649 |
| 2023-12-07 | 9.327 | 9.327 | 8.349 | 8.638 | 8.638 | 19,298 |
| 2023-12-06 | 8.530 | 9.553 | 8.530 | 8.638 | 8.638 | 110,641 |
| 2023-12-05 | 8.113 | 8.874 | 7.751 | 8.367 | 8.367 | 27,522 |
| 2023-12-04 | 7.860 | 7.932 | 7.697 | 7.715 | 7.715 | 16,707 |
| 2023-12-01 | 7.968 | 7.968 | 7.642 | 7.932 | 7.932 | 29,688 |
| 2023-11-30 | 7.968 | 8.820 | 7.968 | 7.968 | 7.968 | 20,154 |
| 2023-11-29 | 8.150 | 8.638 | 8.005 | 8.005 | 8.005 | 27,784 |
| 2023-11-28 | 8.494 | 8.494 | 7.968 | 7.968 | 7.968 | 10,670 |
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.