Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.159 | 1.299 | 1.159 | 1.299 | 1.299 | 12,944 |
| 2025-05-07 | 1.245 | 1.245 | 1.159 | 1.182 | 1.182 | 26,081 |
| 2025-05-05 | 1.245 | 1.245 | 1.182 | 1.236 | 1.236 | 7,702 |
| 2025-05-02 | 1.168 | 1.272 | 1.168 | 1.272 | 1.272 | 35,694 |
| 2025-04-30 | 1.222 | 1.222 | 1.186 | 1.186 | 1.186 | 16,770 |
| 2025-04-29 | 1.358 | 1.358 | 1.177 | 1.232 | 1.232 | 67,560 |
| 2025-04-28 | 1.127 | 1.358 | 1.082 | 1.236 | 1.236 | 214,802 |
| 2025-04-25 | 1.173 | 1.173 | 0.996 | 1.105 | 1.105 | 63,401 |
| 2025-04-24 | 1.711 | 1.711 | 0.951 | 1.118 | 1.118 | 246,124 |
| 2025-04-23 | 2.219 | 2.228 | 2.182 | 2.182 | 2.182 | 18,194 |
| 2025-04-22 | 2.101 | 2.689 | 2.083 | 2.246 | 2.246 | 71,252 |
| 2025-04-17 | 1.820 | 2.083 | 1.820 | 2.074 | 2.074 | 1,473 |
| 2025-04-16 | 2.164 | 2.164 | 2.092 | 2.101 | 2.101 | 13,162 |
| 2025-04-15 | 2.182 | 2.191 | 2.110 | 2.182 | 2.182 | 16,285 |
| 2025-04-14 | 2.173 | 2.264 | 2.137 | 2.182 | 2.182 | 29,455 |
| 2025-04-11 | 2.717 | 2.717 | 2.046 | 2.164 | 2.164 | 12,744 |
| 2025-04-10 | 2.354 | 2.508 | 1.974 | 2.001 | 2.001 | 14,497 |
| 2025-04-09 | 2.046 | 2.046 | 1.911 | 1.965 | 1.965 | 8,076 |
| 2025-04-08 | 2.065 | 2.173 | 1.929 | 2.065 | 2.065 | 55,320 |
| 2025-04-07 | 2.037 | 2.083 | 1.838 | 2.056 | 2.056 | 43,183 |
| 2025-04-04 | 2.345 | 2.345 | 2.146 | 2.164 | 2.164 | 54,146 |
| 2025-04-03 | 2.354 | 2.707 | 2.128 | 2.445 | 2.445 | 91,411 |
| 2025-04-02 | 2.535 | 2.535 | 2.336 | 2.418 | 2.418 | 38,410 |
| 2025-04-01 | 2.499 | 2.554 | 2.499 | 2.554 | 2.554 | 4,802 |
| 2025-03-31 | 3.251 | 3.251 | 2.499 | 2.499 | 2.499 | 19,646 |
| 2025-03-28 | 2.717 | 2.717 | 2.499 | 2.544 | 2.544 | 13,191 |
| 2025-03-27 | 2.499 | 2.707 | 2.499 | 2.599 | 2.599 | 12,339 |
| 2025-03-26 | 2.581 | 2.581 | 2.535 | 2.535 | 2.535 | 18,626 |
| 2025-03-25 | 2.544 | 2.581 | 2.472 | 2.581 | 2.581 | 6,625 |
| 2025-03-24 | 2.698 | 2.807 | 2.445 | 2.526 | 2.526 | 45,261 |
| 2025-03-21 | 3.604 | 3.604 | 2.680 | 2.680 | 2.680 | 57,087 |
| 2025-03-20 | 2.409 | 2.898 | 2.409 | 2.563 | 2.563 | 60,650 |
| 2025-03-19 | 2.735 | 3.604 | 2.535 | 2.535 | 2.535 | 120,201 |
| 2025-03-18 | 2.753 | 2.925 | 2.735 | 2.735 | 2.735 | 38,580 |
| 2025-03-17 | 2.916 | 2.952 | 2.735 | 2.798 | 2.798 | 22,691 |
| 2025-03-14 | 2.816 | 2.898 | 2.644 | 2.898 | 2.898 | 15,364 |
| 2025-03-13 | 2.753 | 2.979 | 2.753 | 2.753 | 2.753 | 16,657 |
| 2025-03-12 | 2.843 | 2.843 | 2.789 | 2.789 | 2.789 | 10,475 |
| 2025-03-11 | 3.115 | 3.115 | 2.771 | 2.789 | 2.789 | 51,457 |
| 2025-03-10 | 3.106 | 3.106 | 3.106 | 3.106 | 3.106 | 334 |
| 2025-03-07 | 2.898 | 3.070 | 2.898 | 3.061 | 3.061 | 10,626 |
| 2025-03-06 | 2.952 | 2.952 | 2.898 | 2.898 | 2.898 | 16,489 |
| 2025-03-05 | 2.979 | 3.106 | 2.952 | 2.997 | 2.997 | 29,743 |
| 2025-03-04 | 2.889 | 3.196 | 2.807 | 2.952 | 2.952 | 132,508 |
| 2025-03-03 | 3.079 | 3.079 | 2.852 | 2.934 | 2.934 | 525,712 |
| 2025-02-28 | 3.260 | 3.260 | 2.943 | 3.115 | 3.115 | 100,031 |
| 2025-02-27 | 3.332 | 3.378 | 3.015 | 3.079 | 3.079 | 386,549 |
| 2025-02-26 | 3.423 | 3.577 | 3.423 | 3.450 | 3.450 | 31,616 |
| 2025-02-25 | 3.685 | 3.685 | 3.522 | 3.586 | 3.586 | 16,824 |
| 2025-02-24 | 3.622 | 3.767 | 3.568 | 3.568 | 3.568 | 110,932 |
| 2025-02-21 | 3.821 | 3.993 | 3.821 | 3.894 | 3.894 | 14,821 |
| 2025-02-20 | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 117 |
| 2025-02-19 | 3.894 | 3.894 | 3.876 | 3.876 | 3.876 | 6,787 |
| 2025-02-18 | 3.867 | 3.948 | 3.867 | 3.867 | 3.867 | 4,089 |
| 2025-02-17 | 3.903 | 4.030 | 3.812 | 3.848 | 3.848 | 27,802 |
| 2025-02-14 | 3.848 | 3.984 | 3.830 | 3.984 | 3.984 | 28,146 |
| 2025-02-13 | 3.984 | 3.984 | 3.812 | 3.812 | 3.812 | 39,542 |
| 2025-02-12 | 3.848 | 3.984 | 3.839 | 3.984 | 3.984 | 33,592 |
| 2025-02-11 | 3.921 | 3.921 | 3.848 | 3.848 | 3.848 | 3,541 |
| 2025-02-10 | 4.002 | 4.111 | 3.912 | 3.912 | 3.912 | 40,198 |
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.