Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 0.894 | 0.950 | 0.894 | 0.950 | 0.950 | 231,260 |
| 2026-07-27 | 0.950 | 0.950 | 0.892 | 0.948 | 0.948 | 8,124 |
| 2026-07-24 | 0.968 | 0.968 | 0.904 | 0.964 | 0.964 | 15,150 |
| 2026-07-23 | 0.998 | 0.998 | 0.870 | 0.944 | 0.944 | 310,541 |
| 2026-07-22 | 1.030 | 1.035 | 0.930 | 0.938 | 0.938 | 94,411 |
| 2026-07-21 | 1.020 | 1.035 | 1.010 | 1.035 | 1.035 | 6,671 |
| 2026-07-20 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 4,484 |
| 2026-07-17 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 640 |
| 2026-07-16 | 1.070 | 1.090 | 1.055 | 1.090 | 1.090 | 16,389 |
| 2026-07-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 8,308 |
| 2026-07-14 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 16,850 |
| 2026-07-13 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 90,400 |
| 2026-07-10 | 1.100 | 1.115 | 1.080 | 1.080 | 1.080 | 66,511 |
| 2026-07-09 | 1.085 | 1.120 | 1.085 | 1.120 | 1.120 | 29,500 |
| 2026-07-08 | 1.080 | 1.080 | 1.065 | 1.065 | 1.065 | 24,778 |
| 2026-07-07 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 12,765 |
| 2026-07-06 | 1.055 | 1.150 | 1.040 | 1.105 | 1.105 | 80,380 |
| 2026-07-03 | 1.000 | 1.085 | 1.000 | 1.075 | 1.075 | 3,851 |
| 2026-07-02 | 0.906 | 1.025 | 0.906 | 1.000 | 1.000 | 117,586 |
| 2026-07-01 | 1.080 | 1.080 | 0.950 | 1.000 | 1.000 | 70,960 |
| 2026-06-30 | 1.120 | 1.120 | 1.040 | 1.050 | 1.050 | 25,228 |
| 2026-06-29 | 1.080 | 1.125 | 1.080 | 1.125 | 1.125 | 110,454 |
| 2026-06-26 | 1.245 | 1.245 | 1.065 | 1.120 | 1.120 | 21,931 |
| 2026-06-25 | 1.130 | 1.130 | 1.065 | 1.090 | 1.090 | 21,441 |
| 2026-06-24 | 1.080 | 1.080 | 1.030 | 1.045 | 1.045 | 151,354 |
| 2026-06-23 | 1.160 | 1.160 | 1.075 | 1.090 | 1.090 | 130,186 |
| 2026-06-22 | 1.200 | 1.265 | 1.150 | 1.150 | 1.150 | 117,688 |
| 2026-06-18 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 1,000 |
| 2026-06-17 | 1.125 | 1.185 | 1.125 | 1.160 | 1.160 | 74,159 |
| 2026-06-16 | 1.170 | 1.210 | 1.170 | 1.170 | 1.170 | 25,037 |
| 2026-06-15 | 1.185 | 1.200 | 1.160 | 1.160 | 1.160 | 94,322 |
| 2026-06-12 | 1.250 | 1.250 | 1.215 | 1.215 | 1.215 | 3,600 |
| 2026-06-11 | 1.155 | 1.250 | 1.155 | 1.215 | 1.215 | 3,865 |
| 2026-06-10 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 11,740 |
| 2026-06-09 | 1.225 | 1.270 | 1.225 | 1.270 | 1.270 | 28,185 |
| 2026-06-05 | 1.235 | 1.235 | 1.150 | 1.235 | 1.235 | 140,641 |
| 2026-06-04 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 45,915 |
| 2026-06-03 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 12,217 |
| 2026-06-02 | 1.215 | 1.215 | 1.210 | 1.210 | 1.210 | 8,050 |
| 2026-06-01 | 1.180 | 1.225 | 1.180 | 1.180 | 1.180 | 63,515 |
| 2026-05-29 | 1.250 | 1.250 | 1.055 | 1.195 | 1.195 | 53,879 |
| 2026-05-28 | 1.200 | 1.200 | 1.195 | 1.200 | 1.200 | 9,354 |
| 2026-05-27 | 1.215 | 1.215 | 1.175 | 1.175 | 1.175 | 517 |
| 2026-05-26 | 1.175 | 1.195 | 1.140 | 1.195 | 1.195 | 153,627 |
| 2026-05-25 | 1.100 | 1.155 | 1.100 | 1.135 | 1.135 | 77,054 |
| 2026-05-22 | 1.100 | 1.135 | 1.100 | 1.135 | 1.135 | 30,773 |
| 2026-05-21 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 547 |
| 2026-05-20 | 1.140 | 1.140 | 1.100 | 1.110 | 1.110 | 17,258 |
| 2026-05-19 | 1.110 | 1.170 | 1.110 | 1.140 | 1.140 | 68,597 |
| 2026-05-18 | 1.175 | 1.175 | 1.140 | 1.140 | 1.140 | 28,944 |
| 2026-05-15 | 1.180 | 1.180 | 1.150 | 1.175 | 1.175 | 34,160 |
| 2026-05-13 | 1.210 | 1.210 | 1.140 | 1.180 | 1.180 | 21,266 |
| 2026-05-12 | 1.140 | 1.215 | 1.140 | 1.215 | 1.215 | 43,435 |
| 2026-05-11 | 1.155 | 1.190 | 1.155 | 1.160 | 1.160 | 17,028 |
| 2026-05-08 | 1.150 | 1.165 | 1.005 | 1.165 | 1.165 | 93,810 |
| 2026-05-07 | 1.230 | 1.230 | 1.170 | 1.170 | 1.170 | 80,885 |
| 2026-05-05 | 1.255 | 1.255 | 1.215 | 1.235 | 1.235 | 62,480 |
| 2026-05-04 | 1.325 | 1.325 | 1.210 | 1.210 | 1.210 | 3,583 |
| 2026-04-30 | 1.155 | 1.215 | 1.155 | 1.215 | 1.215 | 65,094 |
| 2026-04-29 | 1.205 | 1.205 | 1.190 | 1.190 | 1.190 | 2,918 |
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.