IMHO Intermedia House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.684	0.684	0.645	0.645	0.645	526
2023-05-15	0.675	0.684	0.640	0.684	0.684	14,547
2023-05-12	0.711	0.711	0.675	0.675	0.675	18,679
2023-05-11	0.720	0.720	0.711	0.711	0.711	6,869
2023-05-10	0.764	0.764	0.720	0.720	0.720	14,069
2023-05-09	0.746	0.764	0.722	0.722	0.722	9,305
2023-05-08	0.817	0.817	0.746	0.746	0.746	17,976
2023-05-05	0.800	0.842	0.773	0.817	0.817	4,356
2023-05-04	0.887	0.887	0.782	0.844	0.844	44,811
2023-05-03	0.878	0.878	0.871	0.878	0.878	3,151
2023-05-02	0.846	0.871	0.844	0.862	0.862	6,322
2023-04-28	0.755	0.889	0.755	0.848	0.848	52,037
2023-04-27	0.700	0.725	0.672	0.725	0.725	32,489
2023-04-26	0.729	0.729	0.706	0.706	0.706	2,346
2023-04-25	0.757	0.773	0.737	0.737	0.737	3,677
2023-04-24	0.725	0.741	0.725	0.741	0.741	4,636
2023-04-21	0.752	0.752	0.752	0.752	0.752	506
2023-04-20	0.761	0.796	0.752	0.752	0.752	14,918
2023-04-19	0.761	0.764	0.761	0.761	0.761	885
2023-04-18	0.773	0.773	0.759	0.759	0.759	651
2023-04-17	0.796	0.796	0.773	0.773	0.773	393
2023-04-14	0.782	0.817	0.782	0.796	0.796	15,664
2023-04-13	0.826	0.826	0.777	0.780	0.780	19,300
2023-04-12	0.851	0.851	0.851	0.851	0.851	897
2023-04-11	0.851	0.851	0.851	0.851	0.851	133
2023-04-06	0.800	0.851	0.800	0.851	0.851	7,184
2023-04-05	0.889	0.889	0.823	0.823	0.823	8,163
2023-04-04	0.889	0.897	0.889	0.889	0.889	16,702
2023-04-03	0.906	0.906	0.848	0.871	0.871	9,385
2023-03-31	0.951	0.951	0.906	0.906	0.906	798
2023-03-30	0.897	0.951	0.897	0.951	0.951	1,064
2023-03-29	0.933	0.933	0.897	0.897	0.897	2,536
2023-03-28	0.942	0.986	0.933	0.933	0.933	5,825
2023-03-27	0.960	0.995	0.915	0.986	0.986	11,691
2023-03-24	0.924	0.986	0.924	0.969	0.969	4,431
2023-03-23	0.942	0.942	0.897	0.924	0.924	6,993
2023-03-22	0.942	0.995	0.897	0.986	0.986	5,953
2023-03-21	0.969	1.022	0.924	0.986	0.986	2,744
2023-03-20	0.977	1.022	0.951	1.022	1.022	28,100
2023-03-17	1.013	1.013	0.969	0.986	0.986	9,513
2023-03-16	1.004	1.004	1.004	1.004	1.004	1,677
2023-03-15	0.986	1.004	0.986	1.004	1.004	1,055
2023-03-14	0.986	0.995	0.986	0.986	0.986	2,494
2023-03-13	0.960	0.986	0.924	0.986	0.986	4,835
2023-03-10	0.933	0.995	0.933	0.995	0.995	2,992
2023-03-09	0.960	0.986	0.951	0.951	0.951	656
2023-03-08	0.995	0.995	0.960	0.960	0.960	5,642
2023-03-07	0.977	0.995	0.951	0.969	0.969	20,445
2023-03-06	1.022	1.022	0.969	1.013	1.013	2,159
2023-03-03	1.022	1.066	0.977	1.022	1.022	22,841
2023-03-02	1.066	1.066	1.040	1.066	1.066	10,897
2023-03-01	1.022	1.048	0.986	1.040	1.040	9,810
2023-02-28	1.075	1.084	1.040	1.066	1.066	9,792
2023-02-27	1.048	1.075	1.004	1.075	1.075	12,111
2023-02-24	0.951	1.022	0.951	1.022	1.022	12,404
2023-02-23	0.933	0.986	0.933	0.951	0.951	3,497
2023-02-22	1.022	1.022	0.960	1.013	1.013	10,510
2023-02-21	0.969	1.022	0.969	0.995	0.995	10,529
2023-02-20	1.004	1.004	1.004	1.004	1.004	386
2023-02-17	1.004	1.004	1.004	1.004	1.004	268

← NewerPage 15 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.