IMHO Intermedia House historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 1.271 | 1.333 | 1.235 | 1.333 | 1.333 | 8,529 |
| 2022-08-29 | 1.333 | 1.333 | 1.244 | 1.271 | 1.271 | 15,716 |
| 2022-08-26 | 1.288 | 1.368 | 1.288 | 1.333 | 1.333 | 31,227 |
| 2022-08-25 | 1.306 | 1.333 | 1.288 | 1.297 | 1.297 | 4,266 |
| 2022-08-24 | 1.333 | 1.377 | 1.288 | 1.306 | 1.306 | 11,829 |
| 2022-08-23 | 1.377 | 1.439 | 1.333 | 1.333 | 1.333 | 32,522 |
| 2022-08-22 | 1.448 | 1.448 | 1.422 | 1.422 | 1.422 | 22,524 |
| 2022-08-19 | 1.510 | 1.510 | 1.466 | 1.466 | 1.466 | 14,312 |
| 2022-08-18 | 1.413 | 1.466 | 1.413 | 1.466 | 1.466 | 6,645 |
| 2022-08-17 | 1.510 | 1.519 | 1.422 | 1.448 | 1.448 | 27,733 |
| 2022-08-16 | 1.493 | 1.528 | 1.475 | 1.475 | 1.475 | 4,029 |
| 2022-08-15 | 1.493 | 1.555 | 1.475 | 1.493 | 1.493 | 21,758 |
| 2022-08-12 | 1.475 | 1.715 | 1.475 | 1.502 | 1.502 | 16,290 |
| 2022-08-11 | 1.555 | 1.555 | 1.519 | 1.519 | 1.519 | 3,357 |
| 2022-08-10 | 1.662 | 1.662 | 1.555 | 1.626 | 1.626 | 9,307 |
| 2022-08-09 | 1.653 | 1.697 | 1.653 | 1.662 | 1.662 | 6,423 |
| 2022-08-08 | 1.724 | 1.724 | 1.653 | 1.653 | 1.653 | 7,751 |
| 2022-08-05 | 1.662 | 1.733 | 1.617 | 1.697 | 1.697 | 27,852 |
| 2022-08-04 | 1.599 | 1.670 | 1.599 | 1.599 | 1.599 | 9,028 |
| 2022-08-03 | 1.617 | 1.635 | 1.564 | 1.564 | 1.564 | 8,095 |
| 2022-08-02 | 1.635 | 1.635 | 1.555 | 1.635 | 1.635 | 2,773 |
| 2022-08-01 | 1.537 | 1.733 | 1.537 | 1.635 | 1.635 | 91,025 |
| 2022-07-29 | 1.484 | 1.573 | 1.484 | 1.537 | 1.537 | 76,629 |
| 2022-07-28 | 1.351 | 1.546 | 1.351 | 1.502 | 1.502 | 198,453 |
| 2022-07-27 | 1.342 | 1.377 | 1.324 | 1.377 | 1.377 | 41,571 |
| 2022-07-26 | 1.439 | 1.439 | 1.333 | 1.342 | 1.342 | 25,792 |
| 2022-07-25 | 1.262 | 1.546 | 1.146 | 1.448 | 1.448 | 112,315 |
| 2022-07-22 | 1.120 | 1.217 | 1.120 | 1.217 | 1.217 | 12,916 |
| 2022-07-21 | 1.288 | 1.288 | 1.200 | 1.244 | 1.244 | 14,486 |
| 2022-07-20 | 1.137 | 1.342 | 1.137 | 1.288 | 1.288 | 22,238 |
| 2022-07-19 | 1.155 | 1.226 | 1.128 | 1.146 | 1.146 | 9,901 |
| 2022-07-18 | 1.137 | 1.200 | 1.137 | 1.155 | 1.155 | 20,976 |
| 2022-07-15 | 1.217 | 1.244 | 1.137 | 1.164 | 1.164 | 46,440 |
| 2022-07-14 | 1.288 | 1.315 | 1.182 | 1.182 | 1.182 | 66,348 |
| 2022-07-13 | 1.271 | 1.377 | 1.244 | 1.271 | 1.271 | 25,502 |
| 2022-07-12 | 1.262 | 1.342 | 1.155 | 1.271 | 1.271 | 52,226 |
| 2022-07-11 | 1.422 | 1.466 | 1.262 | 1.262 | 1.262 | 104,827 |
| 2022-07-08 | 2.417 | 2.417 | 1.128 | 1.395 | 1.395 | 497,712 |
← NewerPage 18 of 18 · 1,058 trading days
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.