Iconovo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	55.779	57.771	54.330	55.235	55.235	15,964
2022-03-28	56.503	57.952	55.597	55.597	55.597	19,202
2022-03-25	55.235	58.495	53.786	55.416	55.416	5,713
2022-03-24	55.235	55.960	53.243	54.330	54.330	5,290
2022-03-23	55.054	55.054	53.605	54.330	54.330	1,395
2022-03-22	55.597	55.779	53.424	55.779	55.779	1,573
2022-03-21	57.408	57.408	55.416	56.141	56.141	2,055
2022-03-18	56.503	57.408	56.503	57.408	57.408	840
2022-03-17	56.503	56.503	56.503	56.503	56.503	340
2022-03-16	54.511	58.857	54.511	57.046	57.046	1,930
2022-03-15	53.786	54.511	53.786	54.511	54.511	3,249
2022-03-14	54.330	54.511	53.786	54.511	54.511	1,482
2022-03-11	55.054	55.235	54.511	55.054	55.054	591
2022-03-10	54.873	55.235	54.873	55.235	55.235	327
2022-03-09	55.416	56.322	55.235	55.235	55.235	2,067
2022-03-08	55.960	57.408	53.424	55.416	55.416	4,944
2022-03-07	55.416	56.503	54.330	56.503	56.503	2,588
2022-03-04	54.330	57.771	54.330	56.865	56.865	514
2022-03-03	58.133	59.582	57.590	57.590	57.590	1,145
2022-03-02	57.408	59.582	55.960	58.857	58.857	4,197
2022-03-01	58.133	58.676	57.227	58.676	58.676	500
2022-02-28	57.771	59.401	54.330	59.401	59.401	3,075
2022-02-25	57.771	59.763	57.771	57.952	57.952	2,059
2022-02-24	46.905	58.857	46.905	57.952	57.952	6,017
2022-02-23	57.952	58.314	56.503	58.133	58.133	2,427
2022-02-22	55.235	58.676	54.330	57.952	57.952	3,113
2022-02-21	56.141	56.503	56.141	56.141	56.141	2,457
2022-02-18	60.668	60.668	56.503	56.503	56.503	3,262
2022-02-17	61.030	61.030	59.038	59.763	59.763	1,527
2022-02-16	60.487	61.936	60.487	61.574	61.574	154
2022-02-15	59.219	61.212	58.857	60.487	60.487	313
2022-02-14	60.487	60.487	58.495	59.219	59.219	2,234
2022-02-11	61.393	61.755	60.668	61.755	61.755	518
2022-02-10	62.117	62.117	60.487	61.393	61.393	1,594
2022-02-09	65.739	65.739	62.117	63.023	63.023	3,129
2022-02-08	60.849	63.566	60.849	61.755	61.755	1,246
2022-02-07	65.015	65.015	61.030	62.117	62.117	4,436
2022-02-04	66.282	68.818	65.196	65.196	65.196	1,158
2022-02-03	72.440	72.440	66.101	66.101	66.101	695
2022-02-02	60.668	75.518	60.668	67.007	67.007	7,360
2022-02-01	59.219	60.668	58.857	60.668	60.668	5,499
2022-01-31	60.306	60.306	59.582	59.763	59.763	660
2022-01-28	60.306	60.306	60.306	60.306	60.306	2,765
2022-01-27	60.668	60.668	59.582	60.668	60.668	1,651
2022-01-26	60.125	60.668	57.952	60.668	60.668	2,252
2022-01-25	59.401	61.393	58.676	60.125	60.125	5,705
2022-01-24	62.479	62.479	59.401	59.401	59.401	6,941
2022-01-21	63.566	63.566	62.479	63.204	63.204	1,760
2022-01-20	63.928	65.377	63.928	65.377	65.377	202
2022-01-19	65.196	65.196	64.109	65.196	65.196	2,254
2022-01-18	66.282	66.282	64.109	65.196	65.196	1,748
2022-01-17	65.015	67.550	65.015	65.558	65.558	1,132
2022-01-14	66.101	66.101	63.747	65.015	65.015	9,475
2022-01-13	66.826	67.731	66.826	66.826	66.826	179
2022-01-12	67.188	68.093	66.826	66.826	66.826	370
2022-01-11	66.826	67.731	66.101	67.550	67.550	2,045
2022-01-10	70.810	71.715	66.826	66.826	66.826	4,066
2022-01-07	70.629	71.172	70.629	70.810	70.810	855
2022-01-05	71.172	71.534	71.172	71.353	71.353	813
2022-01-04	68.999	74.070	68.093	71.172	71.172	3,005

← NewerPage 20 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.