IMHO Intermedia House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.462	0.480	0.462	0.462	0.462	2,984
2023-11-02	0.498	0.498	0.436	0.436	0.436	24,029
2023-11-01	0.524	0.524	0.498	0.498	0.498	1,175
2023-10-31	0.578	0.578	0.524	0.524	0.524	12,807
2023-10-30	0.469	0.602	0.469	0.570	0.570	44,180
2023-10-27	0.418	0.471	0.418	0.427	0.427	4,152
2023-10-26	0.444	0.453	0.444	0.453	0.453	3,377
2023-10-25	0.427	0.427	0.427	0.427	0.427	11,255
2023-10-24	0.444	0.444	0.444	0.444	0.444	2
2023-10-23	0.409	0.444	0.409	0.444	0.444	2,342
2023-10-20	0.444	0.471	0.427	0.427	0.427	7,730
2023-10-19	0.462	0.462	0.444	0.444	0.444	10,839
2023-10-18	0.480	0.480	0.462	0.462	0.462	4,342
2023-10-17	0.480	0.480	0.480	0.480	0.480	6
2023-10-16	0.498	0.498	0.498	0.498	0.498	1
2023-10-13	0.499	0.499	0.498	0.498	0.498	11,359
2023-10-12	0.499	0.499	0.499	0.499	0.499	7,168
2023-10-11	0.524	0.524	0.524	0.524	0.524	9,714
2023-10-10	0.560	0.560	0.526	0.526	0.526	22,528
2023-10-09	0.560	0.569	0.524	0.569	0.569	11,847
2023-10-06	0.578	0.586	0.560	0.586	0.586	10,972
2023-10-05	0.551	0.578	0.535	0.578	0.578	21,980
2023-10-04	0.585	0.604	0.560	0.560	0.560	13,416
2023-10-03	0.586	0.595	0.586	0.595	0.595	3,939
2023-10-02	0.578	0.586	0.567	0.586	0.586	3,307
2023-09-29	0.569	0.578	0.556	0.578	0.578	3,130
2023-09-28	0.542	0.569	0.542	0.569	0.569	2,956
2023-09-27	0.613	0.613	0.542	0.542	0.542	33,186
2023-09-26	0.586	0.613	0.578	0.613	0.613	5,460
2023-09-25	0.563	0.578	0.560	0.578	0.578	11,145
2023-09-22	0.533	0.578	0.533	0.544	0.544	21,761
2023-09-21	0.480	0.551	0.464	0.533	0.533	82,472
2023-09-20	0.506	0.506	0.480	0.480	0.480	146
2023-09-19	0.480	0.515	0.473	0.480	0.480	3,697
2023-09-18	0.498	0.498	0.480	0.480	0.480	10,551
2023-09-15	0.515	0.515	0.499	0.499	0.499	9,751
2023-09-14	0.515	0.517	0.515	0.517	0.517	2,624
2023-09-13	0.533	0.578	0.533	0.560	0.560	26,067
2023-09-12	0.551	0.551	0.535	0.535	0.535	11,495
2023-09-11	0.578	0.578	0.551	0.551	0.551	4,108
2023-09-08	0.578	0.578	0.551	0.551	0.551	7,382
2023-09-07	0.595	0.622	0.595	0.622	0.622	14,075
2023-09-06	0.551	0.595	0.551	0.595	0.595	873
2023-09-05	0.551	0.560	0.551	0.560	0.560	454
2023-09-04	0.553	0.560	0.551	0.560	0.560	2,564
2023-09-01	0.569	0.569	0.551	0.553	0.553	10,554
2023-08-31	0.595	0.613	0.569	0.569	0.569	26,229
2023-08-30	0.535	0.613	0.535	0.595	0.595	56,542
2023-08-29	0.535	0.535	0.535	0.535	0.535	554
2023-08-28	0.631	0.631	0.533	0.533	0.533	18,418
2023-08-25	0.631	0.631	0.631	0.631	0.631	141
2023-08-24	0.613	0.613	0.586	0.586	0.586	2,627
2023-08-23	0.542	0.643	0.533	0.643	0.643	147,340
2023-08-22	0.471	0.515	0.471	0.515	0.515	9,117
2023-08-21	0.471	0.471	0.471	0.471	0.471	289
2023-08-18	0.533	0.533	0.471	0.471	0.471	14,874
2023-08-17	0.506	0.506	0.506	0.506	0.506	4,664
2023-08-16	0.506	0.506	0.506	0.506	0.506	249
2023-08-15	0.506	0.506	0.506	0.506	0.506	16
2023-08-14	0.551	0.551	0.506	0.506	0.506	948

← NewerPage 13 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.