Iconovo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	49.259	49.259	47.629	49.078	49.078	1,484
2022-09-19	49.440	49.621	47.991	49.621	49.621	347
2022-09-16	51.975	51.975	48.172	49.621	49.621	3,598
2022-09-15	53.786	53.968	49.621	52.157	52.157	2,303
2022-09-14	54.330	54.330	54.330	54.330	54.330	55
2022-09-13	51.613	52.519	50.889	52.519	52.519	1,835
2022-09-12	52.338	52.338	50.164	51.613	51.613	1,312
2022-09-09	49.983	57.952	49.983	51.613	51.613	1,330
2022-09-08	50.527	51.251	49.983	49.983	49.983	904
2022-09-07	51.794	51.794	50.164	51.794	51.794	2,833
2022-09-06	48.716	61.393	48.716	54.511	54.511	3,461
2022-09-05	52.881	52.881	50.708	52.519	52.519	1,799
2022-09-02	56.865	56.865	51.794	54.149	54.149	2,360
2022-09-01	53.786	57.952	52.519	57.771	57.771	2,621
2022-08-31	52.519	54.511	52.519	54.511	54.511	167
2022-08-30	53.605	55.416	52.700	55.235	55.235	1,569
2022-08-29	55.235	55.235	52.881	53.605	53.605	1,958
2022-08-26	57.046	57.227	55.416	55.416	55.416	4,098
2022-08-25	57.952	57.952	54.873	57.771	57.771	2,797
2022-08-24	54.330	58.676	52.881	58.676	58.676	3,813
2022-08-23	56.141	56.141	52.519	55.054	55.054	2,785
2022-08-22	56.322	57.952	54.511	56.322	56.322	1,278
2022-08-19	56.503	61.755	55.779	58.857	58.857	3,545
2022-08-18	56.684	57.227	55.779	57.046	57.046	750
2022-08-17	57.227	57.952	56.684	56.684	56.684	847
2022-08-16	57.952	57.952	57.952	57.952	57.952	221
2022-08-15	58.133	58.133	58.133	58.133	58.133	1,546
2022-08-12	57.771	58.495	57.771	58.133	58.133	230
2022-08-11	58.495	58.495	56.865	56.865	56.865	159
2022-08-10	55.235	61.574	55.235	57.590	57.590	3,219
2022-08-09	57.590	57.590	55.416	55.416	55.416	2,504
2022-08-08	59.582	59.582	58.133	58.857	58.857	140
2022-08-05	57.952	58.857	57.590	58.857	58.857	751
2022-08-04	61.030	61.030	57.952	57.952	57.952	1,946
2022-08-03	59.401	60.306	59.401	60.306	60.306	512
2022-08-02	59.944	59.944	58.495	58.495	58.495	1,082
2022-08-01	59.944	59.944	58.676	59.219	59.219	1,027
2022-07-29	60.668	61.393	59.582	59.944	59.944	2,516
2022-07-28	61.393	64.833	59.763	64.833	64.833	6,829
2022-07-27	59.763	61.755	59.401	60.668	60.668	3,655
2022-07-26	56.322	61.393	56.322	59.219	59.219	6,577
2022-07-25	55.416	56.684	55.416	55.597	55.597	1,911
2022-07-22	57.046	57.046	54.511	54.511	54.511	1,336
2022-07-21	59.219	59.219	57.227	57.771	57.771	2,692
2022-07-20	60.849	60.849	55.779	59.944	59.944	6,031
2022-07-19	57.046	62.479	55.597	61.755	61.755	3,864
2022-07-18	59.944	59.944	52.700	57.046	57.046	1,807
2022-07-15	52.519	62.298	52.519	56.503	56.503	10,110
2022-07-14	51.975	53.786	50.527	52.338	52.338	1,175
2022-07-13	51.251	52.700	51.251	52.700	52.700	728
2022-07-12	51.975	51.975	51.975	51.975	51.975	969
2022-07-11	51.794	53.243	51.794	52.519	52.519	461
2022-07-08	53.243	53.243	51.613	51.794	51.794	2,535
2022-07-07	52.700	53.243	52.519	53.243	53.243	3,610
2022-07-06	53.424	53.605	52.881	53.424	53.424	1,523
2022-07-05	53.968	53.968	52.519	53.424	53.424	5,176
2022-07-04	52.700	57.046	52.700	54.149	54.149	2,209
2022-07-01	58.857	59.038	54.511	58.676	58.676	1,714
2022-06-30	55.235	59.582	54.330	59.219	59.219	6,314
2022-06-29	59.763	59.763	53.605	55.597	55.597	3,217

← NewerPage 18 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.