IMHO Intermedia House historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.016	0.018	0.016	0.018	0.018	667,705
2026-04-27	0.025	0.025	0.018	0.020	0.020	365,646
2026-04-24	0.023	0.023	0.019	0.020	0.020	4,293,030
2026-04-23	0.016	0.026	0.015	0.024	0.024	9,843,665
2026-04-22	0.019	0.019	0.016	0.019	0.019	442,643
2026-04-21	0.016	0.019	0.016	0.016	0.016	127,933
2026-04-20	0.015	0.019	0.015	0.019	0.019	268,006
2026-04-17	0.018	0.019	0.015	0.019	0.019	233,669
2026-04-16	0.015	0.021	0.015	0.019	0.019	276,373
2026-04-15	0.018	0.022	0.016	0.017	0.017	2,918,695
2026-04-14	0.016	0.016	0.016	0.016	0.016	106,180
2026-04-10	0.018	0.020	0.015	0.019	0.019	211,160
2026-04-09	0.018	0.018	0.015	0.018	0.018	412,877
2026-04-08	0.014	0.020	0.014	0.015	0.015	950,456
2026-04-07	0.011	0.014	0.011	0.014	0.014	19,323
2026-04-02	0.017	0.017	0.013	0.013	0.013	157,715
2026-04-01	0.017	0.017	0.013	0.015	0.015	1,272,900
2026-03-31	0.016	0.016	0.016	0.016	0.016	416,435
2026-03-30	0.014	0.018	0.014	0.017	0.017	804,731
2026-03-27	0.013	0.017	0.013	0.017	0.017	11,819
2026-03-26	0.017	0.017	0.014	0.017	0.017	302,010
2026-03-25	0.014	0.015	0.014	0.015	0.015	335,926
2026-03-24	0.014	0.018	0.014	0.017	0.017	327,612
2026-03-23	0.016	0.018	0.014	0.018	0.018	1,372,287
2026-03-20	0.016	0.016	0.016	0.016	0.016	4,691
2026-03-19	0.014	0.017	0.014	0.017	0.017	194,397
2026-03-18	0.019	0.019	0.016	0.018	0.018	432,864
2026-03-17	0.024	0.024	0.016	0.018	0.018	2,644,670
2026-03-16	0.019	0.019	0.017	0.019	0.019	345,430
2026-03-13	0.021	0.021	0.019	0.019	0.019	1,114,576
2026-03-12	0.022	0.028	0.018	0.022	0.022	9,894,580
2026-03-11	0.020	0.038	0.020	0.026	0.026	20,849,563
2026-03-10	0.014	0.028	0.013	0.020	0.020	12,059,025
2026-03-09	0.013	0.018	0.013	0.013	0.013	219,315
2026-03-06	0.018	0.018	0.014	0.018	0.018	99,024
2026-03-05	0.015	0.020	0.013	0.018	0.018	1,589,431
2026-03-04	0.019	0.019	0.015	0.015	0.015	356,610
2026-03-03	0.017	0.019	0.015	0.015	0.015	1,037,731
2026-03-02	0.017	0.019	0.016	0.017	0.017	614,018
2026-02-27	0.017	0.019	0.017	0.019	0.019	287,315
2026-02-26	0.020	0.020	0.017	0.019	0.019	852,931
2026-02-25	0.018	0.020	0.017	0.020	0.020	1,910,538
2026-02-24	0.018	0.021	0.017	0.018	0.018	2,145,199
2026-02-23	0.017	0.021	0.017	0.018	0.018	1,030,645
2026-02-20	0.024	0.024	0.017	0.021	0.021	3,260,217
2026-02-19	0.027	0.027	0.019	0.022	0.022	7,047,500
2026-02-18	0.024	0.037	0.022	0.022	0.022	23,609,152
2026-02-17	0.020	0.023	0.016	0.021	0.021	3,891,697
2026-02-16	0.028	0.030	0.019	0.022	0.022	3,706,533
2026-02-13	0.022	0.030	0.020	0.023	0.023	5,356,844
2026-02-12	0.019	0.030	0.014	0.024	0.024	21,675,268
2026-02-11	0.017	0.027	0.015	0.018	0.018	15,685,998
2026-02-10	0.026	0.030	0.014	0.015	0.015	17,355,228
2026-02-09	0.009	0.054	0.009	0.022	0.022	51,026,771
2026-02-06	0.009	0.013	0.009	0.009	0.009	16,682
2026-02-05	0.010	0.012	0.009	0.009	0.009	565,499
2026-02-04	0.006	0.012	0.006	0.010	0.010	1,406,840
2026-02-03	0.009	0.009	0.009	0.009	0.009	280,109
2026-02-02	0.006	0.009	0.006	0.009	0.009	44,019
2026-01-30	0.006	0.010	0.006	0.006	0.006	1,130,778

← NewerPage 3 of 5 · 245 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.