Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.200 | 2.260 | 2.170 | 2.200 | 2.200 | 9,828 |
| 2025-08-04 | 2.500 | 2.500 | 2.220 | 2.220 | 2.220 | 189,265 |
| 2025-08-01 | 2.170 | 2.400 | 2.130 | 2.290 | 2.290 | 309,600 |
| 2025-07-31 | 2.400 | 2.450 | 2.170 | 2.170 | 2.170 | 182,060 |
| 2025-07-30 | 2.050 | 2.490 | 2.050 | 2.230 | 2.230 | 373,295 |
| 2025-07-29 | 2.070 | 2.090 | 2.040 | 2.040 | 2.040 | 28,411 |
| 2025-07-28 | 2.090 | 2.130 | 2.000 | 2.060 | 2.060 | 110,334 |
| 2025-07-25 | 1.955 | 2.050 | 1.955 | 1.995 | 1.995 | 30,571 |
| 2025-07-24 | 2.020 | 2.020 | 1.945 | 1.995 | 1.995 | 63,479 |
| 2025-07-23 | 1.995 | 2.060 | 1.990 | 2.020 | 2.020 | 74,037 |
| 2025-07-22 | 2.200 | 2.200 | 1.975 | 2.050 | 2.050 | 133,506 |
| 2025-07-21 | 2.230 | 2.230 | 2.120 | 2.160 | 2.160 | 7,586 |
| 2025-07-18 | 2.180 | 2.180 | 2.100 | 2.170 | 2.170 | 10,965 |
| 2025-07-17 | 2.190 | 2.200 | 2.120 | 2.170 | 2.170 | 99,701 |
| 2025-07-16 | 2.050 | 2.300 | 2.050 | 2.220 | 2.220 | 96,173 |
| 2025-07-15 | 2.150 | 2.150 | 2.040 | 2.070 | 2.070 | 111,471 |
| 2025-07-14 | 2.000 | 2.170 | 1.905 | 2.110 | 2.110 | 206,099 |
| 2025-07-11 | 1.975 | 1.975 | 1.930 | 1.975 | 1.975 | 6,676 |
| 2025-07-10 | 1.990 | 2.000 | 1.920 | 1.950 | 1.950 | 41,351 |
| 2025-07-09 | 1.990 | 1.990 | 1.955 | 1.990 | 1.990 | 11,938 |
| 2025-07-08 | 1.995 | 2.000 | 1.950 | 1.990 | 1.990 | 36,672 |
| 2025-07-07 | 2.040 | 2.040 | 1.955 | 1.955 | 1.955 | 15,481 |
| 2025-07-04 | 2.000 | 2.040 | 1.860 | 2.000 | 2.000 | 101,177 |
| 2025-07-03 | 1.890 | 2.000 | 1.855 | 1.965 | 1.965 | 78,058 |
| 2025-07-02 | 1.845 | 1.910 | 1.845 | 1.865 | 1.865 | 9,985 |
| 2025-07-01 | 1.995 | 1.995 | 1.835 | 1.895 | 1.895 | 56,348 |
| 2025-06-30 | 1.960 | 2.030 | 1.900 | 1.900 | 1.900 | 115,229 |
| 2025-06-27 | 1.985 | 1.985 | 1.815 | 1.985 | 1.985 | 63,120 |
| 2025-06-26 | 1.995 | 2.000 | 1.800 | 1.910 | 1.910 | 101,910 |
| 2025-06-25 | 1.975 | 2.300 | 1.925 | 1.975 | 1.975 | 184,487 |
| 2025-06-24 | 2.150 | 2.150 | 1.950 | 2.010 | 2.010 | 141,246 |
| 2025-06-23 | 2.090 | 2.090 | 1.945 | 2.060 | 2.060 | 204,455 |
| 2025-06-19 | 1.785 | 2.000 | 1.780 | 2.000 | 2.000 | 422,334 |
| 2025-06-18 | 1.760 | 1.800 | 1.700 | 1.700 | 1.700 | 154,006 |
| 2025-06-17 | 1.850 | 1.850 | 1.700 | 1.700 | 1.700 | 100,768 |
| 2025-06-16 | 1.625 | 1.720 | 1.625 | 1.720 | 1.720 | 13,973 |
| 2025-06-13 | 1.855 | 1.855 | 1.670 | 1.775 | 1.775 | 77,249 |
| 2025-06-12 | 1.900 | 1.900 | 1.800 | 1.840 | 1.840 | 7,084 |
| 2025-06-11 | 2.100 | 2.100 | 1.825 | 1.850 | 1.850 | 167,157 |
| 2025-06-10 | 2.200 | 2.200 | 1.860 | 1.905 | 1.905 | 99,688 |
| 2025-06-09 | 1.600 | 2.010 | 1.600 | 1.840 | 1.840 | 144,026 |
| 2025-06-05 | 1.600 | 1.600 | 1.430 | 1.560 | 1.560 | 74,205 |
| 2025-06-04 | 1.490 | 1.600 | 1.430 | 1.520 | 1.520 | 156,483 |
| 2025-06-03 | 1.500 | 1.550 | 1.235 | 1.420 | 1.420 | 530,493 |
| 2025-06-02 | 1.225 | 1.225 | 1.180 | 1.215 | 1.215 | 79,861 |
| 2025-05-30 | 1.180 | 1.225 | 1.180 | 1.180 | 1.180 | 22,650 |
| 2025-05-28 | 1.225 | 1.225 | 1.180 | 1.195 | 1.195 | 3,245 |
| 2025-05-27 | 1.200 | 1.235 | 1.190 | 1.200 | 1.200 | 45,021 |
| 2025-05-26 | 1.220 | 1.220 | 1.125 | 1.175 | 1.175 | 86,875 |
| 2025-05-23 | 1.180 | 1.195 | 1.175 | 1.175 | 1.175 | 33,909 |
| 2025-05-22 | 1.180 | 1.195 | 1.180 | 1.180 | 1.180 | 2,411 |
| 2025-05-21 | 1.175 | 1.200 | 1.170 | 1.175 | 1.175 | 26,967 |
| 2025-05-20 | 1.205 | 1.205 | 1.160 | 1.175 | 1.175 | 55,363 |
| 2025-05-19 | 1.305 | 1.305 | 1.180 | 1.180 | 1.180 | 25,139 |
| 2025-05-16 | 1.045 | 1.230 | 1.045 | 1.190 | 1.190 | 143,911 |
| 2025-05-15 | 1.315 | 1.315 | 1.090 | 1.105 | 1.105 | 197,189 |
| 2025-05-14 | 1.390 | 1.410 | 1.300 | 1.320 | 1.320 | 104,499 |
| 2025-05-13 | 1.400 | 1.450 | 1.365 | 1.400 | 1.400 | 100,742 |
| 2025-05-12 | 1.594 | 1.594 | 1.182 | 1.236 | 1.236 | 50,065 |
| 2025-05-09 | 1.250 | 1.449 | 1.182 | 1.313 | 1.313 | 154,630 |
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.