Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.120 | 1.150 | 1.110 | 1.130 | 1.130 | 9,613 |
| 2026-01-28 | 1.120 | 1.145 | 1.085 | 1.120 | 1.120 | 68,269 |
| 2026-01-27 | 1.115 | 1.150 | 1.090 | 1.115 | 1.115 | 431,962 |
| 2026-01-26 | 1.070 | 1.130 | 1.070 | 1.100 | 1.100 | 83,649 |
| 2026-01-23 | 1.100 | 1.100 | 1.050 | 1.085 | 1.085 | 440,953 |
| 2026-01-22 | 1.105 | 1.195 | 1.100 | 1.140 | 1.140 | 232,771 |
| 2026-01-21 | 1.165 | 1.170 | 1.065 | 1.100 | 1.100 | 323,667 |
| 2026-01-20 | 1.135 | 1.135 | 1.090 | 1.125 | 1.125 | 98,307 |
| 2026-01-19 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 62,042 |
| 2026-01-16 | 1.190 | 1.195 | 1.165 | 1.180 | 1.180 | 38,117 |
| 2026-01-15 | 1.195 | 1.445 | 1.175 | 1.185 | 1.185 | 230,520 |
| 2026-01-14 | 1.235 | 1.300 | 1.200 | 1.200 | 1.200 | 114,296 |
| 2026-01-13 | 1.205 | 1.365 | 1.150 | 1.215 | 1.215 | 250,762 |
| 2026-01-12 | 1.135 | 1.225 | 1.130 | 1.225 | 1.225 | 745,412 |
| 2026-01-09 | 1.110 | 1.160 | 1.105 | 1.110 | 1.110 | 69,319 |
| 2026-01-08 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 60,310 |
| 2026-01-07 | 1.145 | 1.165 | 1.135 | 1.165 | 1.165 | 47,995 |
| 2026-01-05 | 1.110 | 1.145 | 1.110 | 1.145 | 1.145 | 35,101 |
| 2026-01-02 | 1.105 | 1.120 | 1.100 | 1.120 | 1.120 | 38,192 |
| 2025-12-30 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 38,264 |
| 2025-12-29 | 1.135 | 1.140 | 1.120 | 1.135 | 1.135 | 20,602 |
| 2025-12-23 | 1.140 | 1.140 | 1.135 | 1.135 | 1.135 | 36,655 |
| 2025-12-22 | 1.110 | 1.165 | 1.110 | 1.110 | 1.110 | 18,935 |
| 2025-12-19 | 1.130 | 1.150 | 1.105 | 1.150 | 1.150 | 155,619 |
| 2025-12-18 | 1.165 | 1.165 | 1.110 | 1.120 | 1.120 | 199,673 |
| 2025-12-17 | 1.195 | 1.195 | 1.120 | 1.150 | 1.150 | 153,233 |
| 2025-12-16 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 666 |
| 2025-12-15 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 20,100 |
| 2025-12-12 | 1.195 | 1.220 | 1.195 | 1.220 | 1.220 | 34,500 |
| 2025-12-11 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 300 |
| 2025-12-10 | 1.160 | 1.220 | 1.150 | 1.215 | 1.215 | 120,624 |
| 2025-12-09 | 1.170 | 1.255 | 1.170 | 1.255 | 1.255 | 5,286 |
| 2025-12-08 | 1.235 | 1.235 | 1.200 | 1.235 | 1.235 | 12,415 |
| 2025-12-05 | 1.225 | 1.250 | 1.225 | 1.235 | 1.235 | 7,373 |
| 2025-12-04 | 1.220 | 1.225 | 1.190 | 1.225 | 1.225 | 48,189 |
| 2025-12-03 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 14,218 |
| 2025-12-02 | 1.215 | 1.215 | 1.190 | 1.190 | 1.190 | 24,678 |
| 2025-12-01 | 1.275 | 1.280 | 1.150 | 1.205 | 1.205 | 153,367 |
| 2025-11-28 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 1,160 |
| 2025-11-27 | 1.310 | 1.310 | 1.275 | 1.275 | 1.275 | 68,239 |
| 2025-11-26 | 1.455 | 1.455 | 1.330 | 1.345 | 1.345 | 55,643 |
| 2025-11-25 | 1.465 | 1.465 | 1.445 | 1.450 | 1.450 | 6,539 |
| 2025-11-24 | 1.420 | 1.465 | 1.420 | 1.465 | 1.465 | 11,138 |
| 2025-11-21 | 1.370 | 1.470 | 1.365 | 1.420 | 1.420 | 51,267 |
| 2025-11-20 | 1.510 | 1.525 | 1.305 | 1.365 | 1.365 | 56,736 |
| 2025-11-19 | 1.540 | 1.540 | 1.460 | 1.460 | 1.460 | 31,964 |
| 2025-11-18 | 1.505 | 1.545 | 1.500 | 1.545 | 1.545 | 27,043 |
| 2025-11-17 | 1.550 | 1.645 | 1.550 | 1.575 | 1.575 | 19,060 |
| 2025-11-14 | 1.645 | 1.650 | 1.505 | 1.605 | 1.605 | 28,793 |
| 2025-11-13 | 1.690 | 1.690 | 1.500 | 1.635 | 1.635 | 102,751 |
| 2025-11-12 | 1.725 | 1.725 | 1.720 | 1.720 | 1.720 | 25,054 |
| 2025-11-11 | 1.655 | 1.740 | 1.655 | 1.740 | 1.740 | 12,088 |
| 2025-11-10 | 1.690 | 1.725 | 1.685 | 1.725 | 1.725 | 13,140 |
| 2025-11-07 | 1.740 | 1.740 | 1.715 | 1.715 | 1.715 | 16,058 |
| 2025-11-06 | 1.715 | 1.745 | 1.715 | 1.745 | 1.745 | 3,157 |
| 2025-11-05 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 3,662 |
| 2025-11-04 | 1.810 | 1.820 | 1.760 | 1.760 | 1.760 | 32,733 |
| 2025-10-31 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 1,460 |
| 2025-10-30 | 1.795 | 1.800 | 1.735 | 1.760 | 1.760 | 19,026 |
| 2025-10-29 | 2.000 | 2.000 | 1.705 | 1.770 | 1.770 | 52,961 |
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.