IMHO Intermedia House historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.295	0.301	0.295	0.301	0.301	64,035
2024-07-26	0.301	0.301	0.281	0.293	0.293	160,221
2024-07-25	0.295	0.295	0.273	0.295	0.295	95,785
2024-07-24	0.301	0.305	0.295	0.295	0.295	32,855
2024-07-23	0.285	0.311	0.285	0.311	0.311	27,031
2024-07-22	0.287	0.318	0.287	0.305	0.305	159,450
2024-07-19	0.322	0.322	0.289	0.303	0.303	7,651
2024-07-18	0.271	0.324	0.271	0.322	0.322	134,254
2024-07-17	0.267	0.267	0.267	0.267	0.267	6,757
2024-07-16	0.281	0.281	0.271	0.271	0.271	59,400
2024-07-15	0.283	0.283	0.275	0.275	0.275	14,021
2024-07-12	0.283	0.283	0.283	0.283	0.283	122
2024-07-11	0.305	0.305	0.279	0.295	0.295	24,939
2024-07-10	0.265	0.303	0.265	0.303	0.303	43,806
2024-07-09	0.295	0.301	0.269	0.273	0.273	74,206
2024-07-08	0.295	0.295	0.295	0.295	0.295	92
2024-07-05	0.295	0.295	0.295	0.295	0.295	133
2024-07-03	0.265	0.305	0.265	0.303	0.303	222,659
2024-07-02	0.265	0.265	0.265	0.265	0.265	22
2024-07-01	0.246	0.283	0.246	0.283	0.283	39,845
2024-06-28	0.263	0.263	0.261	0.261	0.261	167
2024-06-27	0.263	0.263	0.263	0.263	0.263	8
2024-06-26	0.263	0.289	0.263	0.289	0.289	1,056
2024-06-25	0.267	0.295	0.267	0.295	0.295	45,687
2024-06-24	0.261	0.289	0.261	0.289	0.289	132,804
2024-06-20	0.258	0.293	0.258	0.293	0.293	6,443
2024-06-19	0.281	0.295	0.281	0.293	0.293	15,264
2024-06-18	0.295	0.295	0.277	0.281	0.281	24,056
2024-06-17	0.291	0.311	0.275	0.275	0.275	125,571
2024-06-14	0.315	0.315	0.291	0.315	0.315	66,277
2024-06-13	0.307	0.342	0.297	0.297	0.297	167,076
2024-06-12	0.297	0.354	0.285	0.342	0.342	392,661
2024-06-11	0.318	0.354	0.295	0.297	0.297	106,771
2024-06-10	0.344	0.344	0.344	0.344	0.344	18,002
2024-06-07	0.295	0.354	0.295	0.344	0.344	144,594
2024-06-05	0.265	0.334	0.265	0.295	0.295	168,039
2024-06-04	0.307	0.324	0.265	0.265	0.265	161,016
2024-06-03	0.342	0.373	0.305	0.305	0.305	487,338
2024-05-31	0.305	0.342	0.299	0.342	0.342	10,400
2024-05-30	0.344	0.344	0.344	0.344	0.344	3,674
2024-05-29	0.344	0.344	0.295	0.342	0.342	114,905
2024-05-28	0.346	0.381	0.344	0.373	0.373	98,285
2024-05-27	0.393	0.411	0.364	0.381	0.381	111,324
2024-05-24	0.403	0.403	0.344	0.391	0.391	145,411
2024-05-23	0.403	0.423	0.383	0.399	0.399	25,205
2024-05-22	0.364	0.403	0.364	0.403	0.403	2,159
2024-05-21	0.383	0.393	0.354	0.393	0.393	3,906
2024-05-20	0.342	0.364	0.326	0.364	0.364	23,451
2024-05-17	0.373	0.393	0.354	0.354	0.354	47,815
2024-05-16	0.334	0.393	0.334	0.393	0.393	14,247
2024-05-15	0.364	0.364	0.344	0.344	0.344	20,776
2024-05-14	0.364	0.364	0.364	0.364	0.364	66
2024-05-13	0.265	0.383	0.265	0.383	0.383	40,738
2024-05-10	0.364	0.364	0.364	0.364	0.364	98
2024-05-08	0.383	0.383	0.383	0.383	0.383	154
2024-05-07	0.373	0.413	0.373	0.413	0.413	2,045
2024-05-06	0.413	0.413	0.373	0.373	0.373	1,134
2024-05-03	0.413	0.413	0.393	0.393	0.393	12,925
2024-05-02	0.354	0.413	0.354	0.413	0.413	16,717
2024-04-30	0.383	0.383	0.364	0.373	0.373	12,819

← NewerPage 10 of 18 · 1,059 trading daysOlder →

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.