IMHO Intermedia House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.004	1.031	0.977	0.977	0.977	10,606
2023-02-15	1.031	1.031	0.977	1.004	1.004	25,019
2023-02-14	1.066	1.075	1.022	1.057	1.057	26,517
2023-02-13	1.111	1.111	0.897	1.093	1.093	9,227
2023-02-10	1.173	1.217	0.995	1.111	1.111	56,248
2023-02-09	1.155	1.173	1.155	1.173	1.173	5,093
2023-02-08	1.182	1.217	1.164	1.191	1.191	6,430
2023-02-07	1.217	1.217	1.128	1.146	1.146	63,148
2023-02-06	1.173	1.217	1.155	1.217	1.217	8,483
2023-02-03	1.200	1.200	1.155	1.191	1.191	1,827
2023-02-02	1.182	1.200	1.182	1.200	1.200	10,522
2023-02-01	1.226	1.226	1.164	1.182	1.182	3,531
2023-01-31	1.226	1.235	1.226	1.226	1.226	1,169
2023-01-30	1.200	1.235	1.191	1.235	1.235	9,883
2023-01-27	1.200	1.235	1.191	1.200	1.200	2,376
2023-01-26	1.244	1.244	1.208	1.235	1.235	5,269
2023-01-25	1.262	1.262	1.191	1.244	1.244	1,322
2023-01-24	1.217	1.226	1.182	1.226	1.226	4,386
2023-01-23	1.235	1.244	1.182	1.182	1.182	20,981
2023-01-20	1.288	1.306	1.217	1.235	1.235	9,664
2023-01-19	1.191	1.288	1.191	1.288	1.288	12,395
2023-01-18	1.191	1.279	1.191	1.226	1.226	8,796
2023-01-17	1.217	1.217	1.217	1.217	1.217	48,524
2023-01-16	1.217	1.253	1.217	1.217	1.217	45,360
2023-01-13	1.173	1.324	1.173	1.253	1.253	9,449
2023-01-12	1.226	1.226	1.200	1.226	1.226	1,952
2023-01-11	1.226	1.262	1.226	1.226	1.226	1,362
2023-01-10	1.226	1.244	1.226	1.226	1.226	8,006
2023-01-09	1.244	1.253	1.244	1.253	1.253	1,952
2023-01-05	1.244	1.253	1.244	1.253	1.253	7,597
2023-01-04	1.342	1.342	1.271	1.271	1.271	5,826
2023-01-03	1.306	1.342	1.306	1.342	1.342	3,318
2023-01-02	1.324	1.324	1.288	1.315	1.315	7,148
2022-12-30	1.306	1.333	1.271	1.324	1.324	8,584
2022-12-29	1.217	1.271	1.217	1.271	1.271	4,889
2022-12-28	1.191	1.217	1.191	1.217	1.217	6,510
2022-12-27	1.333	1.333	1.173	1.182	1.182	38,116
2022-12-23	1.244	1.324	1.244	1.324	1.324	6,890
2022-12-22	1.217	1.271	1.182	1.217	1.217	13,623
2022-12-21	1.208	1.244	1.208	1.217	1.217	1,609
2022-12-20	1.235	1.235	1.217	1.217	1.217	9,699
2022-12-19	1.244	1.297	1.244	1.244	1.244	3,595
2022-12-16	1.279	1.288	1.244	1.244	1.244	8,108
2022-12-15	1.288	1.288	1.217	1.217	1.217	5,396
2022-12-14	1.217	1.262	1.217	1.262	1.262	29,579
2022-12-13	1.164	1.200	1.164	1.191	1.191	8,158
2022-12-12	1.262	1.262	1.164	1.164	1.164	10,118
2022-12-09	1.191	1.315	1.191	1.262	1.262	14,509
2022-12-08	1.226	1.226	1.191	1.191	1.191	1,115
2022-12-07	1.208	1.271	1.208	1.271	1.271	787
2022-12-06	1.288	1.306	1.208	1.208	1.208	4,408
2022-12-05	1.262	1.288	1.235	1.288	1.288	1,340
2022-12-02	1.315	1.351	1.315	1.324	1.324	18,084
2022-12-01	1.315	1.324	1.315	1.324	1.324	6,697
2022-11-30	1.377	1.377	1.306	1.306	1.306	11,135
2022-11-29	1.377	1.431	1.253	1.422	1.422	28,112
2022-11-28	1.431	1.431	1.431	1.431	1.431	4,516
2022-11-25	1.493	1.493	1.466	1.484	1.484	11,480
2022-11-24	1.359	1.493	1.359	1.493	1.493	7,674
2022-11-23	1.422	1.457	1.368	1.368	1.368	9,468

← NewerPage 16 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.