IMHO Intermedia House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.471	0.471	0.453	0.471	0.471	28,968
2024-01-30	0.471	0.489	0.471	0.471	0.471	5,229
2024-01-29	0.476	0.480	0.476	0.480	0.480	4,339
2024-01-26	0.444	0.476	0.444	0.476	0.476	11,494
2024-01-25	0.471	0.480	0.444	0.480	0.480	23,169
2024-01-24	0.480	0.489	0.444	0.471	0.471	82,672
2024-01-23	0.435	0.471	0.435	0.453	0.453	63,022
2024-01-22	0.391	0.427	0.391	0.427	0.427	7,903
2024-01-19	0.382	0.422	0.373	0.422	0.422	21,235
2024-01-18	0.382	0.382	0.382	0.382	0.382	20
2024-01-17	0.382	0.400	0.367	0.382	0.382	14,076
2024-01-16	0.400	0.400	0.382	0.382	0.382	12,399
2024-01-15	0.400	0.400	0.400	0.400	0.400	448
2024-01-12	0.382	0.418	0.382	0.400	0.400	4,801
2024-01-11	0.391	0.418	0.391	0.400	0.400	11,735
2024-01-10	0.427	0.435	0.391	0.391	0.391	33,935
2024-01-09	0.409	0.433	0.409	0.409	0.409	3,396
2024-01-08	0.435	0.435	0.410	0.410	0.410	7,127
2024-01-05	0.410	0.444	0.409	0.427	0.427	37,592
2024-01-04	0.427	0.440	0.409	0.440	0.440	13,570
2024-01-03	0.471	0.471	0.427	0.446	0.446	22,617
2024-01-02	0.446	0.471	0.446	0.471	0.471	478
2023-12-29	0.446	0.446	0.446	0.446	0.446	1,973
2023-12-28	0.462	0.480	0.446	0.446	0.446	4,734
2023-12-27	0.462	0.471	0.462	0.471	0.471	1,848
2023-12-22	0.471	0.471	0.457	0.471	0.471	4,248
2023-12-21	0.448	0.471	0.438	0.457	0.457	13,780
2023-12-20	0.444	0.462	0.418	0.462	0.462	12,054
2023-12-19	0.455	0.471	0.448	0.457	0.457	17,538
2023-12-18	0.448	0.462	0.448	0.462	0.462	8,518
2023-12-15	0.448	0.462	0.448	0.462	0.462	8,078
2023-12-14	0.462	0.462	0.453	0.453	0.453	12,015
2023-12-13	0.427	0.471	0.427	0.469	0.469	5,736
2023-12-12	0.453	0.462	0.451	0.451	0.451	9,567
2023-12-11	0.462	0.462	0.444	0.453	0.453	17,136
2023-12-08	0.418	0.471	0.418	0.471	0.471	14,052
2023-12-07	0.444	0.453	0.444	0.453	0.453	7,173
2023-12-06	0.471	0.471	0.427	0.427	0.427	21,473
2023-12-05	0.453	0.471	0.427	0.471	0.471	54,536
2023-12-04	0.460	0.462	0.427	0.462	0.462	11,417
2023-12-01	0.453	0.460	0.453	0.460	0.460	15,199
2023-11-30	0.435	0.471	0.431	0.460	0.460	33,975
2023-11-29	0.435	0.435	0.400	0.435	0.435	13,075
2023-11-28	0.418	0.435	0.418	0.431	0.431	16,356
2023-11-27	0.435	0.435	0.400	0.418	0.418	20,395
2023-11-24	0.435	0.435	0.427	0.427	0.427	10,130
2023-11-23	0.382	0.435	0.382	0.418	0.418	40,574
2023-11-22	0.382	0.416	0.382	0.416	0.416	10,794
2023-11-21	0.382	0.417	0.382	0.417	0.417	3,438
2023-11-20	0.427	0.427	0.382	0.417	0.417	22,416
2023-11-17	0.435	0.435	0.391	0.427	0.427	18,663
2023-11-16	0.418	0.418	0.418	0.418	0.418	135
2023-11-15	0.418	0.435	0.409	0.409	0.409	7,694
2023-11-14	0.444	0.444	0.418	0.418	0.418	1,131
2023-11-13	0.418	0.443	0.418	0.443	0.443	2,287
2023-11-10	0.418	0.435	0.400	0.418	0.418	9,096
2023-11-09	0.444	0.444	0.418	0.418	0.418	2,361
2023-11-08	0.427	0.444	0.427	0.427	0.427	1,232
2023-11-07	0.418	0.444	0.418	0.427	0.427	4,656
2023-11-06	0.480	0.480	0.418	0.418	0.418	25,897

← NewerPage 12 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.