Iconovo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	55.235	59.763	55.235	59.582	59.582	1,403
2022-06-27	53.968	54.692	53.062	54.692	54.692	1,886
2022-06-23	52.157	53.424	52.157	53.424	53.424	848
2022-06-22	52.157	53.062	49.983	51.613	51.613	1,393
2022-06-21	47.991	52.157	47.991	52.157	52.157	5,733
2022-06-20	47.991	48.716	47.086	47.810	47.810	2,557
2022-06-17	47.086	47.991	46.180	47.267	47.267	6,316
2022-06-16	47.267	48.716	46.905	46.905	46.905	7,196
2022-06-15	45.818	47.086	45.818	47.086	47.086	485
2022-06-14	46.905	47.086	45.637	45.637	45.637	988
2022-06-13	49.621	49.621	45.999	46.724	46.724	3,756
2022-06-10	47.448	48.353	47.267	48.353	48.353	507
2022-06-09	47.267	47.810	46.724	47.448	47.448	707
2022-06-08	48.353	48.353	46.361	47.267	47.267	3,907
2022-06-07	46.180	47.629	46.180	46.361	46.361	5,189
2022-06-03	45.094	49.440	44.369	46.180	46.180	7,176
2022-06-02	46.724	46.724	45.275	45.275	45.275	20,588
2022-06-01	45.184	49.440	45.184	47.267	47.267	2,257
2022-05-31	45.184	45.184	45.094	45.184	45.184	972
2022-05-30	45.818	45.999	45.003	45.818	45.818	5,820
2022-05-27	45.818	46.542	45.637	45.637	45.637	468
2022-05-25	45.637	45.637	45.637	45.637	45.637	76
2022-05-24	45.003	46.361	45.003	45.818	45.818	2,359
2022-05-23	46.724	47.991	43.192	44.369	44.369	3,404
2022-05-20	46.180	46.180	46.180	46.180	46.180	262
2022-05-19	45.999	46.905	45.818	46.542	46.542	2,949
2022-05-18	50.708	50.708	45.818	46.180	46.180	395
2022-05-17	44.913	50.708	44.913	50.708	50.708	4,358
2022-05-16	44.369	44.369	44.098	44.369	44.369	1,875
2022-05-13	45.637	45.637	44.098	44.098	44.098	3,591
2022-05-12	46.180	46.180	44.098	45.184	45.184	1,587
2022-05-11	44.822	47.086	44.460	45.456	45.456	12,601
2022-05-10	46.180	46.180	43.464	43.464	43.464	904
2022-05-09	45.275	51.794	43.464	45.637	45.637	13,728
2022-05-06	42.287	48.897	42.106	45.275	45.275	9,051
2022-05-05	45.275	45.456	42.287	42.287	42.287	9,770
2022-05-04	46.542	46.542	45.637	46.180	46.180	1,716
2022-05-03	47.086	47.086	46.542	47.086	47.086	3,866
2022-05-02	48.897	49.078	47.991	47.991	47.991	3,705
2022-04-29	49.621	49.621	47.086	48.535	48.535	4,535
2022-04-28	49.983	49.983	49.621	49.621	49.621	2,919
2022-04-27	50.708	51.794	49.802	50.346	50.346	15,351
2022-04-26	52.519	52.700	50.708	50.708	50.708	16,578
2022-04-25	51.613	52.338	51.251	52.338	52.338	410
2022-04-22	51.794	51.794	50.527	51.794	51.794	3,205
2022-04-21	51.975	51.975	51.070	51.070	51.070	11,204
2022-04-20	49.078	52.519	49.078	52.519	52.519	5,409
2022-04-19	52.700	52.700	48.897	49.078	49.078	4,135
2022-04-14	52.157	52.881	52.157	52.700	52.700	1,481
2022-04-13	53.424	53.424	51.251	52.519	52.519	3,725
2022-04-12	53.424	53.424	52.700	52.700	52.700	652
2022-04-11	54.330	54.330	53.243	53.424	53.424	2,077
2022-04-08	55.235	55.779	53.424	54.692	54.692	3,346
2022-04-07	56.684	56.684	55.416	55.597	55.597	758
2022-04-06	56.322	57.590	56.141	57.046	57.046	1,769
2022-04-05	55.960	57.227	55.779	56.865	56.865	1,650
2022-04-04	53.424	55.416	53.424	55.054	55.054	1,898
2022-04-01	53.243	53.243	52.700	53.243	53.243	882
2022-03-31	54.330	54.330	53.786	53.968	53.968	269
2022-03-30	55.235	55.235	53.786	54.873	54.873	973

← NewerPage 19 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.