Iconovo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	15.031	15.031	13.764	14.080	14.080	12,327
2023-09-01	14.941	15.756	14.488	15.077	15.077	9,969
2023-08-31	14.805	15.529	14.624	14.805	14.805	9,749
2023-08-30	16.208	16.752	14.488	15.665	15.665	22,666
2023-08-29	14.080	15.393	14.080	14.669	14.669	27,405
2023-08-28	14.760	14.760	14.080	14.080	14.080	2,442
2023-08-25	14.488	14.488	14.488	14.488	14.488	1,932
2023-08-24	14.941	15.031	14.443	14.805	14.805	6,097
2023-08-23	14.488	14.714	14.488	14.714	14.714	2,784
2023-08-22	14.941	15.122	14.488	14.488	14.488	12,528
2023-08-21	14.579	15.348	14.035	14.895	14.895	19,757
2023-08-18	15.982	15.982	14.533	14.579	14.579	42,312
2023-08-17	16.525	16.525	15.393	15.439	15.439	8,632
2023-08-16	17.204	17.476	16.299	16.299	16.299	13,395
2023-08-15	16.978	17.250	16.752	17.114	17.114	35,626
2023-08-14	17.250	17.657	16.706	17.204	17.204	9,193
2023-08-11	17.250	17.702	16.933	17.250	17.250	10,546
2023-08-10	18.110	18.110	17.204	17.204	17.204	5,932
2023-08-09	17.657	18.382	17.657	18.110	18.110	14,357
2023-08-08	18.110	18.110	17.476	17.521	17.521	7,782
2023-08-07	19.830	19.830	18.110	18.110	18.110	6,023
2023-08-04	18.110	18.744	18.110	18.110	18.110	2,458
2023-08-03	19.015	19.015	17.974	18.110	18.110	12,753
2023-08-02	19.378	19.559	18.200	19.015	19.015	16,929
2023-08-01	19.559	19.921	19.106	19.287	19.287	2,747
2023-07-31	22.547	22.547	18.065	19.468	19.468	24,931
2023-07-28	18.744	20.826	17.929	20.826	20.826	18,122
2023-07-27	20.102	20.374	18.110	18.744	18.744	21,370
2023-07-26	21.641	21.641	20.283	20.283	20.283	2,945
2023-07-25	20.102	20.736	20.102	20.374	20.374	24,303
2023-07-24	20.102	20.555	19.015	20.102	20.102	12,004
2023-07-21	20.645	20.826	20.193	20.826	20.826	3,786
2023-07-20	21.913	21.913	20.736	20.736	20.736	2,040
2023-07-19	20.917	21.641	20.555	21.641	21.641	2,937
2023-07-18	20.917	21.551	20.283	21.098	21.098	11,346
2023-07-17	22.185	22.819	21.551	21.551	21.551	7,511
2023-07-14	21.732	24.811	21.732	22.909	22.909	8,049
2023-07-13	23.724	25.354	22.637	23.724	23.724	9,859
2023-07-12	23.362	25.988	23.362	25.716	25.716	3,569
2023-07-11	24.086	24.177	23.271	23.452	23.452	1,014
2023-07-10	24.630	25.354	24.448	24.992	24.992	2,831
2023-07-07	23.362	26.984	23.362	26.984	26.984	1,160
2023-07-05	23.996	24.267	23.905	24.086	24.086	1,292
2023-07-04	25.173	25.173	23.181	24.358	24.358	4,000
2023-07-03	24.539	27.165	23.543	25.173	25.173	9,012
2023-06-30	27.799	27.799	26.169	27.437	27.437	3,313
2023-06-29	25.263	28.070	25.263	27.799	27.799	3,627
2023-06-28	25.263	28.070	25.263	28.070	28.070	1,987
2023-06-27	28.976	28.976	24.992	26.893	26.893	1,866
2023-06-26	26.893	26.893	23.090	26.893	26.893	5,168
2023-06-22	26.893	27.074	26.893	26.893	26.893	98
2023-06-21	28.070	28.070	25.897	26.893	26.893	1,461
2023-06-20	28.795	28.795	27.165	28.070	28.070	14,410
2023-06-19	27.255	28.976	27.074	27.074	27.074	4,288
2023-06-16	28.070	28.070	26.893	27.165	27.165	3,244
2023-06-15	28.704	28.976	28.251	28.342	28.342	1,395
2023-06-14	29.610	29.610	28.161	28.614	28.614	2,063
2023-06-13	29.519	29.610	29.429	29.610	29.610	1,281
2023-06-12	29.700	29.700	29.519	29.610	29.610	1,991
2023-06-09	30.787	30.787	29.881	29.881	29.881	409

← NewerPage 14 of 21 · 1,256 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.