IMHO Intermedia House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.551	0.551	0.506	0.506	0.506	948
2023-08-11	0.524	0.524	0.524	0.524	0.524	1,517
2023-08-10	0.542	0.542	0.542	0.542	0.542	1,646
2023-08-09	0.542	0.542	0.542	0.542	0.542	639
2023-08-08	0.542	0.578	0.542	0.578	0.578	1,219
2023-08-07	0.542	0.578	0.542	0.578	0.578	509
2023-08-04	0.506	0.569	0.506	0.551	0.551	56,457
2023-08-03	0.524	0.533	0.515	0.515	0.515	45,994
2023-08-02	0.560	0.578	0.524	0.533	0.533	25,288
2023-08-01	0.517	0.560	0.517	0.517	0.517	8,379
2023-07-31	0.533	0.560	0.517	0.517	0.517	6,885
2023-07-28	0.517	0.560	0.517	0.517	0.517	26,352
2023-07-27	0.517	0.560	0.517	0.517	0.517	12,734
2023-07-26	0.542	0.542	0.515	0.517	0.517	1,657
2023-07-25	0.533	0.533	0.498	0.506	0.506	13,677
2023-07-24	0.551	0.578	0.533	0.578	0.578	10,498
2023-07-21	0.542	0.595	0.542	0.595	0.595	1,548
2023-07-20	0.560	0.586	0.560	0.586	0.586	10,280
2023-07-19	0.578	0.578	0.578	0.578	0.578	9,199
2023-07-18	0.613	0.622	0.604	0.622	0.622	2,896
2023-07-17	0.578	0.613	0.569	0.613	0.613	46,560
2023-07-14	0.684	0.684	0.578	0.586	0.586	17,824
2023-07-13	0.604	0.755	0.604	0.684	0.684	74,377
2023-07-12	0.556	0.604	0.556	0.604	0.604	4,234
2023-07-11	0.551	0.595	0.551	0.556	0.556	51,313
2023-07-10	0.551	0.595	0.551	0.595	0.595	564
2023-07-07	0.586	0.586	0.586	0.586	0.586	844
2023-07-06	0.560	0.586	0.542	0.586	0.586	69,603
2023-07-05	0.560	0.586	0.560	0.578	0.578	47,123
2023-07-04	0.569	0.578	0.533	0.578	0.578	23,847
2023-07-03	0.595	0.613	0.586	0.613	0.613	43,547
2023-06-30	0.586	0.640	0.586	0.640	0.640	61,854
2023-06-29	0.622	0.631	0.604	0.631	0.631	40,311
2023-06-28	0.578	0.613	0.578	0.613	0.613	36,270
2023-06-27	0.595	0.595	0.586	0.595	0.595	5,638
2023-06-26	0.586	0.604	0.560	0.578	0.578	40,045
2023-06-22	0.613	0.633	0.590	0.613	0.613	52,935
2023-06-21	0.675	0.675	0.595	0.633	0.633	59,186
2023-06-20	0.594	0.675	0.594	0.658	0.658	45,097
2023-06-19	0.613	0.640	0.578	0.613	0.613	20,590
2023-06-16	0.622	0.666	0.622	0.658	0.658	29,547
2023-06-15	0.658	0.666	0.654	0.654	0.654	9,792
2023-06-14	0.560	0.666	0.560	0.661	0.661	96,624
2023-06-13	0.565	0.565	0.524	0.565	0.565	11,900
2023-06-12	0.524	0.565	0.524	0.565	0.565	33,988
2023-06-09	0.565	0.565	0.524	0.524	0.524	567
2023-06-08	0.524	0.567	0.524	0.565	0.565	22,605
2023-06-07	0.569	0.569	0.524	0.524	0.524	1,024
2023-06-05	0.542	0.542	0.524	0.533	0.533	41,804
2023-06-02	0.602	0.602	0.542	0.542	0.542	11,939
2023-06-01	0.533	0.595	0.533	0.595	0.595	8,933
2023-05-31	0.597	0.597	0.498	0.533	0.533	44,443
2023-05-30	0.578	0.800	0.578	0.638	0.638	52,800
2023-05-29	0.578	0.586	0.542	0.560	0.560	20,966
2023-05-26	0.578	0.595	0.578	0.578	0.578	400
2023-05-25	0.608	0.649	0.578	0.578	0.578	38,691
2023-05-24	0.608	0.649	0.608	0.608	0.608	15,952
2023-05-23	0.622	0.622	0.606	0.608	0.608	19,253
2023-05-22	0.640	0.640	0.624	0.631	0.631	4,483
2023-05-19	0.642	0.642	0.640	0.640	0.640	497

← NewerPage 14 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.