Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.885 | 4.111 | 3.867 | 4.111 | 4.111 | 13,582 |
| 2025-02-06 | 3.984 | 4.129 | 3.984 | 3.993 | 3.993 | 26,542 |
| 2025-02-05 | 3.912 | 3.975 | 3.894 | 3.966 | 3.966 | 6,787 |
| 2025-02-04 | 3.921 | 4.075 | 3.921 | 3.930 | 3.930 | 25,093 |
| 2025-02-03 | 4.202 | 4.202 | 3.984 | 3.993 | 3.993 | 14,696 |
| 2025-01-31 | 4.211 | 4.211 | 4.120 | 4.156 | 4.156 | 3,768 |
| 2025-01-30 | 4.691 | 4.691 | 4.039 | 4.211 | 4.211 | 8,571 |
| 2025-01-29 | 4.075 | 4.138 | 4.048 | 4.048 | 4.048 | 9,376 |
| 2025-01-28 | 4.229 | 4.229 | 4.030 | 4.066 | 4.066 | 28,585 |
| 2025-01-27 | 4.473 | 4.473 | 4.093 | 4.093 | 4.093 | 14,430 |
| 2025-01-24 | 4.256 | 4.491 | 4.247 | 4.274 | 4.274 | 56,564 |
| 2025-01-23 | 4.192 | 4.274 | 4.120 | 4.265 | 4.265 | 26,373 |
| 2025-01-22 | 4.292 | 4.346 | 4.274 | 4.274 | 4.274 | 67,712 |
| 2025-01-21 | 4.030 | 4.528 | 4.030 | 4.328 | 4.328 | 120,289 |
| 2025-01-20 | 4.048 | 4.156 | 4.030 | 4.156 | 4.156 | 78,383 |
| 2025-01-17 | 4.102 | 4.183 | 4.075 | 4.183 | 4.183 | 18,272 |
| 2025-01-16 | 4.211 | 4.211 | 4.156 | 4.165 | 4.165 | 22,637 |
| 2025-01-15 | 4.220 | 4.283 | 4.075 | 4.202 | 4.202 | 102,051 |
| 2025-01-14 | 4.129 | 4.174 | 4.075 | 4.174 | 4.174 | 11,024 |
| 2025-01-13 | 4.174 | 4.292 | 4.084 | 4.129 | 4.129 | 26,407 |
| 2025-01-10 | 4.192 | 4.256 | 4.039 | 4.256 | 4.256 | 52,782 |
| 2025-01-09 | 4.165 | 4.274 | 4.030 | 4.274 | 4.274 | 28,478 |
| 2025-01-08 | 4.030 | 4.247 | 3.921 | 4.030 | 4.030 | 71,508 |
| 2025-01-07 | 3.848 | 4.111 | 3.821 | 3.921 | 3.921 | 27,740 |
| 2025-01-03 | 3.749 | 3.885 | 3.749 | 3.767 | 3.767 | 19,120 |
| 2025-01-02 | 3.767 | 3.857 | 3.676 | 3.839 | 3.839 | 14,636 |
| 2024-12-30 | 3.676 | 3.812 | 3.676 | 3.749 | 3.749 | 76,946 |
| 2024-12-27 | 3.803 | 3.912 | 3.631 | 3.749 | 3.749 | 32,701 |
| 2024-12-23 | 3.785 | 4.048 | 3.694 | 3.921 | 3.921 | 43,896 |
| 2024-12-20 | 3.876 | 3.912 | 3.676 | 3.857 | 3.857 | 68,164 |
| 2024-12-19 | 3.758 | 3.885 | 3.685 | 3.812 | 3.812 | 61,793 |
| 2024-12-18 | 3.830 | 3.930 | 3.776 | 3.776 | 3.776 | 20,531 |
| 2024-12-17 | 3.767 | 3.857 | 3.740 | 3.857 | 3.857 | 38,125 |
| 2024-12-16 | 3.993 | 4.247 | 3.649 | 3.885 | 3.885 | 75,257 |
| 2024-12-13 | 3.984 | 4.129 | 3.975 | 4.102 | 4.102 | 10,155 |
| 2024-12-12 | 4.039 | 4.174 | 4.039 | 4.075 | 4.075 | 33,036 |
| 2024-12-11 | 3.939 | 4.084 | 3.894 | 3.984 | 3.984 | 57,236 |
| 2024-12-10 | 4.084 | 4.084 | 3.894 | 3.984 | 3.984 | 131,540 |
| 2024-12-09 | 4.165 | 4.365 | 4.084 | 4.147 | 4.147 | 53,421 |
| 2024-12-06 | 4.093 | 4.310 | 4.084 | 4.192 | 4.192 | 10,692 |
| 2024-12-05 | 4.174 | 4.310 | 4.093 | 4.093 | 4.093 | 10,462 |
| 2024-12-04 | 4.310 | 4.392 | 4.256 | 4.256 | 4.256 | 44,422 |
| 2024-12-03 | 4.346 | 4.346 | 4.301 | 4.337 | 4.337 | 12,486 |
| 2024-12-02 | 4.410 | 4.410 | 4.211 | 4.365 | 4.365 | 25,508 |
| 2024-11-29 | 4.437 | 4.437 | 4.310 | 4.410 | 4.410 | 35,027 |
| 2024-11-28 | 4.491 | 4.528 | 4.274 | 4.365 | 4.365 | 28,302 |
| 2024-11-27 | 4.365 | 4.482 | 4.355 | 4.365 | 4.365 | 30,489 |
| 2024-11-26 | 4.528 | 4.528 | 4.437 | 4.437 | 4.437 | 27,179 |
| 2024-11-25 | 4.799 | 4.799 | 4.509 | 4.582 | 4.582 | 20,031 |
| 2024-11-22 | 4.528 | 4.600 | 4.365 | 4.582 | 4.582 | 37,401 |
| 2024-11-21 | 4.618 | 4.618 | 4.528 | 4.546 | 4.546 | 14,212 |
| 2024-11-20 | 4.618 | 4.709 | 4.564 | 4.564 | 4.564 | 34,678 |
| 2024-11-19 | 4.799 | 4.799 | 4.636 | 4.636 | 4.636 | 2,540 |
| 2024-11-18 | 4.709 | 4.709 | 4.618 | 4.618 | 4.618 | 4,540 |
| 2024-11-15 | 4.636 | 4.636 | 4.473 | 4.473 | 4.473 | 29,095 |
| 2024-11-14 | 4.383 | 4.709 | 4.383 | 4.618 | 4.618 | 68,484 |
| 2024-11-13 | 4.672 | 4.890 | 4.473 | 4.528 | 4.528 | 152,990 |
| 2024-11-12 | 4.672 | 4.672 | 4.564 | 4.672 | 4.672 | 8,075 |
| 2024-11-11 | 4.636 | 4.799 | 4.636 | 4.672 | 4.672 | 38,370 |
| 2024-11-08 | 4.564 | 4.636 | 4.500 | 4.636 | 4.636 | 22,806 |
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.