Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.210 | 1.210 | 1.195 | 1.195 | 1.195 | 40,538 |
| 2026-04-27 | 1.150 | 1.250 | 1.000 | 1.205 | 1.205 | 854,371 |
| 2026-04-24 | 1.195 | 1.195 | 1.190 | 1.190 | 1.190 | 2,124 |
| 2026-04-23 | 1.170 | 1.190 | 1.150 | 1.150 | 1.150 | 93,921 |
| 2026-04-22 | 1.160 | 1.215 | 1.160 | 1.195 | 1.195 | 392,737 |
| 2026-04-21 | 1.155 | 1.190 | 1.155 | 1.155 | 1.155 | 670 |
| 2026-04-20 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 10,849 |
| 2026-04-17 | 1.125 | 1.200 | 1.125 | 1.200 | 1.200 | 44,839 |
| 2026-04-16 | 1.150 | 1.155 | 1.095 | 1.155 | 1.155 | 152,359 |
| 2026-04-15 | 1.110 | 1.150 | 1.110 | 1.125 | 1.125 | 62,925 |
| 2026-04-14 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 6,682 |
| 2026-04-13 | 1.130 | 1.175 | 1.090 | 1.140 | 1.140 | 136,743 |
| 2026-04-09 | 1.150 | 1.155 | 1.110 | 1.155 | 1.155 | 162,170 |
| 2026-04-08 | 1.190 | 1.195 | 1.155 | 1.190 | 1.190 | 26,894 |
| 2026-04-07 | 1.190 | 1.190 | 1.130 | 1.175 | 1.175 | 49,922 |
| 2026-04-02 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 10,302 |
| 2026-04-01 | 1.145 | 1.175 | 1.145 | 1.175 | 1.175 | 1,081 |
| 2026-03-31 | 1.140 | 1.145 | 1.140 | 1.145 | 1.145 | 33,010 |
| 2026-03-30 | 1.185 | 1.185 | 1.130 | 1.170 | 1.170 | 37,679 |
| 2026-03-27 | 1.170 | 1.195 | 1.130 | 1.185 | 1.185 | 29,739 |
| 2026-03-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 25,000 |
| 2026-03-25 | 1.140 | 1.185 | 1.140 | 1.150 | 1.150 | 85,289 |
| 2026-03-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 16,414 |
| 2026-03-23 | 1.145 | 1.170 | 1.145 | 1.170 | 1.170 | 1,146 |
| 2026-03-20 | 1.145 | 1.190 | 1.145 | 1.145 | 1.145 | 9,991 |
| 2026-03-19 | 1.125 | 1.165 | 1.125 | 1.150 | 1.150 | 44,210 |
| 2026-03-18 | 1.160 | 1.195 | 1.160 | 1.195 | 1.195 | 85,494 |
| 2026-03-17 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 29,841 |
| 2026-03-16 | 1.130 | 1.155 | 1.130 | 1.150 | 1.150 | 87,722 |
| 2026-03-13 | 1.135 | 1.150 | 1.125 | 1.150 | 1.150 | 69,481 |
| 2026-03-12 | 1.105 | 1.145 | 1.105 | 1.115 | 1.115 | 38,356 |
| 2026-03-11 | 1.140 | 1.155 | 1.125 | 1.140 | 1.140 | 79,043 |
| 2026-03-10 | 1.155 | 1.155 | 1.075 | 1.120 | 1.120 | 77,842 |
| 2026-03-09 | 1.220 | 1.220 | 1.155 | 1.190 | 1.190 | 73,506 |
| 2026-03-06 | 1.135 | 1.200 | 1.135 | 1.200 | 1.200 | 68,619 |
| 2026-03-05 | 1.135 | 1.170 | 1.135 | 1.170 | 1.170 | 331 |
| 2026-03-04 | 1.125 | 1.170 | 1.125 | 1.130 | 1.130 | 76,619 |
| 2026-03-03 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 46,026 |
| 2026-03-02 | 1.140 | 1.220 | 1.110 | 1.185 | 1.185 | 158,792 |
| 2026-02-27 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 80,875 |
| 2026-02-26 | 1.155 | 1.195 | 1.150 | 1.195 | 1.195 | 84,345 |
| 2026-02-25 | 1.215 | 1.215 | 1.150 | 1.150 | 1.150 | 105,043 |
| 2026-02-24 | 1.185 | 1.190 | 1.150 | 1.150 | 1.150 | 254,523 |
| 2026-02-23 | 1.195 | 1.195 | 1.130 | 1.185 | 1.185 | 175,807 |
| 2026-02-20 | 1.130 | 1.195 | 1.130 | 1.130 | 1.130 | 35,116 |
| 2026-02-19 | 1.145 | 1.150 | 1.130 | 1.130 | 1.130 | 54,848 |
| 2026-02-18 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 70,113 |
| 2026-02-17 | 1.105 | 1.215 | 1.105 | 1.140 | 1.140 | 71,857 |
| 2026-02-16 | 1.055 | 1.100 | 1.020 | 1.100 | 1.100 | 74,035 |
| 2026-02-13 | 1.040 | 1.110 | 1.040 | 1.090 | 1.090 | 139,172 |
| 2026-02-12 | 1.090 | 1.095 | 0.906 | 1.040 | 1.040 | 410,684 |
| 2026-02-11 | 1.135 | 1.170 | 1.120 | 1.120 | 1.120 | 33,268 |
| 2026-02-10 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 7,994 |
| 2026-02-09 | 1.115 | 1.200 | 1.080 | 1.140 | 1.140 | 233,899 |
| 2026-02-06 | 1.100 | 1.140 | 1.100 | 1.115 | 1.115 | 24,943 |
| 2026-02-05 | 1.120 | 1.235 | 1.100 | 1.100 | 1.100 | 38,985 |
| 2026-02-04 | 1.115 | 1.150 | 1.115 | 1.125 | 1.125 | 5,096 |
| 2026-02-03 | 1.150 | 1.200 | 1.115 | 1.145 | 1.145 | 126,383 |
| 2026-02-02 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 41,070 |
| 2026-01-30 | 1.150 | 1.150 | 1.105 | 1.140 | 1.140 | 21,914 |
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.