Iconovo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.546 | 4.709 | 4.546 | 4.709 | 4.709 | 62,246 |
| 2024-11-06 | 4.500 | 4.872 | 4.500 | 4.672 | 4.672 | 52,674 |
| 2024-11-05 | 4.564 | 4.745 | 4.500 | 4.582 | 4.582 | 60,728 |
| 2024-11-04 | 5.161 | 5.252 | 4.564 | 4.654 | 4.654 | 53,552 |
| 2024-11-01 | 5.524 | 5.524 | 4.890 | 5.143 | 5.143 | 16,685 |
| 2024-10-31 | 4.926 | 5.161 | 4.691 | 5.161 | 5.161 | 54,503 |
| 2024-10-30 | 4.799 | 4.908 | 4.709 | 4.908 | 4.908 | 129,153 |
| 2024-10-29 | 4.709 | 4.926 | 4.709 | 4.890 | 4.890 | 86,508 |
| 2024-10-28 | 4.546 | 4.872 | 4.437 | 4.636 | 4.636 | 54,044 |
| 2024-10-25 | 4.600 | 4.727 | 4.491 | 4.691 | 4.691 | 33,123 |
| 2024-10-24 | 4.618 | 4.709 | 4.464 | 4.600 | 4.600 | 68,808 |
| 2024-10-23 | 4.383 | 4.745 | 4.383 | 4.582 | 4.582 | 31,323 |
| 2024-10-22 | 4.528 | 4.799 | 4.528 | 4.709 | 4.709 | 85,701 |
| 2024-10-21 | 4.636 | 4.636 | 4.428 | 4.600 | 4.600 | 53,472 |
| 2024-10-18 | 4.546 | 4.672 | 4.528 | 4.618 | 4.618 | 42,072 |
| 2024-10-17 | 4.872 | 4.872 | 4.618 | 4.672 | 4.672 | 26,574 |
| 2024-10-16 | 4.763 | 4.890 | 4.763 | 4.890 | 4.890 | 15,584 |
| 2024-10-15 | 4.482 | 4.890 | 4.482 | 4.817 | 4.817 | 108,957 |
| 2024-10-14 | 4.518 | 4.528 | 4.355 | 4.446 | 4.446 | 28,525 |
| 2024-10-11 | 4.256 | 4.346 | 4.192 | 4.346 | 4.346 | 38,188 |
| 2024-10-10 | 4.346 | 4.437 | 4.147 | 4.183 | 4.183 | 34,210 |
| 2024-10-09 | 4.473 | 4.473 | 4.319 | 4.319 | 4.319 | 24,024 |
| 2024-10-08 | 4.374 | 4.446 | 4.374 | 4.446 | 4.446 | 3,750 |
| 2024-10-07 | 4.528 | 4.528 | 4.346 | 4.374 | 4.374 | 7,300 |
| 2024-10-04 | 4.546 | 4.618 | 4.528 | 4.528 | 4.528 | 31,192 |
| 2024-10-03 | 4.709 | 4.727 | 4.546 | 4.546 | 4.546 | 28,632 |
| 2024-10-02 | 4.872 | 4.872 | 4.636 | 4.709 | 4.709 | 22,534 |
| 2024-10-01 | 4.817 | 4.890 | 4.799 | 4.799 | 4.799 | 12,720 |
| 2024-09-30 | 4.872 | 4.890 | 4.799 | 4.890 | 4.890 | 25,749 |
| 2024-09-27 | 4.872 | 4.926 | 4.817 | 4.817 | 4.817 | 14,643 |
| 2024-09-26 | 4.355 | 4.890 | 4.355 | 4.872 | 4.872 | 71,945 |
| 2024-09-25 | 4.980 | 5.016 | 3.758 | 4.174 | 4.174 | 164,087 |
| 2024-09-24 | 5.342 | 5.342 | 4.745 | 4.872 | 4.872 | 53,525 |
| 2024-09-23 | 7.063 | 7.063 | 4.346 | 5.179 | 5.179 | 251,293 |
| 2024-09-20 | 6.809 | 7.697 | 5.614 | 6.049 | 6.049 | 226,697 |
| 2024-09-19 | 7.117 | 7.117 | 6.520 | 6.809 | 6.809 | 25,702 |
| 2024-09-18 | 7.244 | 7.244 | 6.664 | 6.791 | 6.791 | 15,093 |
| 2024-09-17 | 7.226 | 7.226 | 6.719 | 6.809 | 6.809 | 26,291 |
| 2024-09-16 | 6.882 | 6.882 | 6.683 | 6.827 | 6.827 | 37,000 |
| 2024-09-13 | 7.135 | 7.244 | 6.846 | 6.882 | 6.882 | 45,164 |
| 2024-09-12 | 7.009 | 7.244 | 6.954 | 7.172 | 7.172 | 43,053 |
| 2024-09-11 | 7.606 | 7.606 | 7.190 | 7.425 | 7.425 | 20,066 |
| 2024-09-10 | 7.244 | 8.150 | 7.099 | 7.498 | 7.498 | 265,497 |
| 2024-09-09 | 7.226 | 7.316 | 7.009 | 7.244 | 7.244 | 13,526 |
| 2024-09-06 | 7.389 | 7.389 | 7.081 | 7.298 | 7.298 | 32,031 |
| 2024-09-05 | 7.479 | 7.588 | 7.298 | 7.389 | 7.389 | 5,236 |
| 2024-09-04 | 7.371 | 7.498 | 7.371 | 7.479 | 7.479 | 3,414 |
| 2024-09-03 | 7.588 | 7.878 | 7.407 | 7.479 | 7.479 | 58,069 |
| 2024-09-02 | 8.131 | 8.131 | 7.371 | 7.588 | 7.588 | 20,365 |
| 2024-08-30 | 7.479 | 7.697 | 7.407 | 7.679 | 7.679 | 30,023 |
| 2024-08-29 | 7.606 | 7.787 | 7.552 | 7.552 | 7.552 | 26,958 |
| 2024-08-28 | 7.697 | 7.787 | 7.407 | 7.624 | 7.624 | 18,075 |
| 2024-08-27 | 7.787 | 8.150 | 7.697 | 7.787 | 7.787 | 17,948 |
| 2024-08-26 | 8.059 | 8.059 | 7.751 | 7.787 | 7.787 | 10,846 |
| 2024-08-23 | 7.751 | 7.896 | 7.534 | 7.896 | 7.896 | 30,948 |
| 2024-08-22 | 7.878 | 7.878 | 7.697 | 7.787 | 7.787 | 4,649 |
| 2024-08-21 | 8.113 | 8.168 | 7.733 | 7.787 | 7.787 | 31,188 |
| 2024-08-20 | 8.131 | 8.150 | 7.968 | 7.968 | 7.968 | 10,173 |
| 2024-08-19 | 9.055 | 9.055 | 7.824 | 8.113 | 8.113 | 40,781 |
| 2024-08-16 | 7.787 | 8.584 | 7.787 | 7.968 | 7.968 | 10,791 |
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.