IMHO Intermedia House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.457	1.457	1.386	1.422	1.422	1,747
2022-11-21	1.457	1.457	1.386	1.386	1.386	2,474
2022-11-18	1.386	1.546	1.386	1.457	1.457	20,059
2022-11-17	1.377	1.413	1.377	1.386	1.386	3,893
2022-11-16	1.448	1.448	1.422	1.422	1.422	3,474
2022-11-15	1.528	1.537	1.466	1.466	1.466	10,611
2022-11-14	1.555	1.555	1.466	1.466	1.466	1,444
2022-11-11	1.528	1.635	1.528	1.555	1.555	23,087
2022-11-10	1.510	1.546	1.466	1.466	1.466	9,267
2022-11-09	1.510	1.555	1.475	1.484	1.484	2,561
2022-11-08	1.519	1.519	1.466	1.510	1.510	2,196
2022-11-07	1.484	1.555	1.466	1.466	1.466	2,628
2022-11-04	1.475	1.484	1.475	1.484	1.484	593
2022-11-03	1.555	1.555	1.466	1.502	1.502	9,162
2022-11-02	1.582	1.635	1.555	1.555	1.555	11,748
2022-11-01	1.546	1.546	1.510	1.510	1.510	2,953
2022-10-31	1.537	1.644	1.510	1.510	1.510	19,826
2022-10-28	1.537	1.582	1.537	1.537	1.537	1,653
2022-10-27	1.599	1.644	1.528	1.528	1.528	13,553
2022-10-26	1.644	1.733	1.599	1.599	1.599	13,854
2022-10-25	1.644	1.644	1.599	1.644	1.644	9,512
2022-10-24	1.555	1.733	1.555	1.644	1.644	10,754
2022-10-21	1.555	1.599	1.555	1.555	1.555	2,072
2022-10-20	1.546	1.635	1.546	1.555	1.555	5,811
2022-10-19	1.564	1.653	1.564	1.590	1.590	10,818
2022-10-18	1.546	1.599	1.546	1.546	1.546	9,274
2022-10-17	1.555	1.555	1.510	1.510	1.510	4,709
2022-10-14	1.644	1.777	1.599	1.599	1.599	17,642
2022-10-13	1.484	1.679	1.439	1.679	1.679	26,209
2022-10-12	1.573	1.573	1.519	1.519	1.519	4,347
2022-10-11	1.617	1.617	1.617	1.617	1.617	2,918
2022-10-10	1.662	1.662	1.617	1.617	1.617	1,904
2022-10-07	1.697	1.750	1.653	1.662	1.662	4,600
2022-10-06	1.608	1.777	1.608	1.662	1.662	16,290
2022-10-05	1.510	1.706	1.510	1.679	1.679	18,846
2022-10-04	1.546	1.546	1.466	1.510	1.510	11,688
2022-10-03	1.510	1.546	1.510	1.546	1.546	8,079
2022-09-30	1.493	1.510	1.493	1.510	1.510	2,563
2022-09-29	1.573	1.644	1.537	1.537	1.537	36,255
2022-09-28	1.599	1.599	1.439	1.564	1.564	21,326
2022-09-27	1.439	1.599	1.439	1.599	1.599	22,362
2022-09-26	1.306	1.395	1.306	1.395	1.395	10,372
2022-09-23	1.448	1.448	1.359	1.359	1.359	7,265
2022-09-22	1.493	1.582	1.377	1.448	1.448	30,463
2022-09-21	1.404	1.493	1.404	1.457	1.457	5,739
2022-09-20	1.466	1.528	1.386	1.404	1.404	28,047
2022-09-19	1.377	1.777	1.377	1.422	1.422	133,799
2022-09-16	1.297	1.413	1.297	1.377	1.377	14,440
2022-09-15	1.413	1.413	1.288	1.288	1.288	16,045
2022-09-14	1.377	1.377	1.377	1.377	1.377	3,377
2022-09-13	1.386	1.510	1.386	1.386	1.386	25,699
2022-09-12	1.333	1.359	1.297	1.359	1.359	17,568
2022-09-09	1.395	1.395	1.333	1.359	1.359	10,585
2022-09-08	1.484	1.510	1.404	1.404	1.404	12,706
2022-09-07	1.404	1.422	1.404	1.404	1.404	3,246
2022-09-06	1.351	1.466	1.351	1.422	1.422	5,665
2022-09-05	1.271	1.351	1.244	1.351	1.351	12,071
2022-09-02	1.351	1.351	1.279	1.279	1.279	19,427
2022-09-01	1.279	1.368	1.279	1.351	1.351	6,095
2022-08-31	1.324	1.368	1.146	1.333	1.333	91,613

← NewerPage 17 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.