IMHO Intermedia House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.383	0.423	0.383	0.423	0.423	1,053
2024-04-25	0.423	0.423	0.383	0.383	0.383	18,586
2024-04-24	0.423	0.432	0.403	0.423	0.423	12,968
2024-04-23	0.423	0.423	0.393	0.423	0.423	35,898
2024-04-22	0.423	0.423	0.387	0.387	0.387	3,363
2024-04-19	0.385	0.423	0.383	0.413	0.413	3,616
2024-04-18	0.413	0.423	0.389	0.413	0.413	18,472
2024-04-17	0.423	0.423	0.383	0.413	0.413	14,097
2024-04-16	0.432	0.442	0.389	0.423	0.423	16,544
2024-04-15	0.442	0.442	0.373	0.432	0.432	61,052
2024-04-12	0.432	0.452	0.432	0.452	0.452	7,378
2024-04-11	0.393	0.432	0.393	0.432	0.432	4,513
2024-04-10	0.472	0.472	0.413	0.413	0.413	31,222
2024-04-09	0.491	0.491	0.442	0.442	0.442	11,389
2024-04-08	0.472	0.501	0.472	0.501	0.501	8,591
2024-04-05	0.480	0.501	0.432	0.472	0.472	47,470
2024-04-04	0.359	0.453	0.338	0.453	0.453	87,223
2024-04-03	0.361	0.364	0.329	0.364	0.364	38,229
2024-04-02	0.347	0.371	0.338	0.361	0.361	26,425
2024-03-28	0.364	0.364	0.364	0.364	0.364	1,108
2024-03-27	0.347	0.372	0.339	0.364	0.364	28,657
2024-03-26	0.373	0.471	0.312	0.373	0.373	186,264
2024-03-25	0.355	0.444	0.355	0.364	0.364	161,401
2024-03-22	0.359	0.361	0.338	0.355	0.355	23,537
2024-03-21	0.363	0.363	0.339	0.362	0.362	28,733
2024-03-20	0.370	0.370	0.363	0.363	0.363	7,664
2024-03-19	0.363	0.371	0.363	0.371	0.371	3,673
2024-03-18	0.363	0.363	0.363	0.363	0.363	288
2024-03-15	0.360	0.363	0.360	0.360	0.360	2,996
2024-03-14	0.371	0.371	0.360	0.371	0.371	2,138
2024-03-13	0.373	0.373	0.347	0.372	0.372	44,134
2024-03-12	0.366	0.382	0.355	0.373	0.373	21,350
2024-03-11	0.373	0.373	0.355	0.373	0.373	22,388
2024-03-08	0.379	0.380	0.373	0.379	0.379	10,827
2024-03-07	0.373	0.380	0.373	0.379	0.379	6,548
2024-03-06	0.369	0.379	0.369	0.373	0.373	4,015
2024-03-05	0.373	0.373	0.369	0.373	0.373	5,475
2024-03-04	0.386	0.386	0.373	0.380	0.380	11,628
2024-03-01	0.380	0.386	0.380	0.380	0.380	1,824
2024-02-29	0.364	0.391	0.364	0.387	0.387	32,934
2024-02-28	0.400	0.418	0.364	0.382	0.382	73,910
2024-02-27	0.427	0.427	0.427	0.427	0.427	4,796
2024-02-26	0.435	0.435	0.400	0.435	0.435	663
2024-02-23	0.408	0.435	0.408	0.435	0.435	52,129
2024-02-22	0.382	0.408	0.382	0.408	0.408	4,817
2024-02-21	0.400	0.409	0.373	0.409	0.409	13,176
2024-02-20	0.401	0.432	0.401	0.432	0.432	2,816
2024-02-19	0.418	0.435	0.400	0.435	0.435	16,607
2024-02-16	0.435	0.444	0.418	0.444	0.444	55,807
2024-02-15	0.453	0.453	0.453	0.453	0.453	4,502
2024-02-14	0.435	0.453	0.435	0.453	0.453	55,391
2024-02-13	0.444	0.451	0.435	0.451	0.451	64,935
2024-02-12	0.435	0.451	0.435	0.435	0.435	17,268
2024-02-09	0.462	0.471	0.436	0.471	0.471	51,858
2024-02-08	0.462	0.480	0.462	0.480	0.480	739
2024-02-07	0.462	0.480	0.462	0.480	0.480	3,388
2024-02-06	0.498	0.506	0.462	0.462	0.462	84,899
2024-02-05	0.462	0.462	0.409	0.462	0.462	17,638
2024-02-02	0.462	0.462	0.427	0.462	0.462	8,350
2024-02-01	0.453	0.471	0.453	0.471	0.471	38,861

← NewerPage 11 of 18 · 1,058 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.