Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	1.970	2.590	1.960	2.030	1.983	98,622
2024-08-14	1.950	1.950	1.810	1.880	1.836	37,570
2024-08-13	1.950	2.000	1.890	1.895	1.851	45,557
2024-08-12	1.995	2.010	1.800	2.010	1.963	71,713
2024-08-09	2.010	2.010	1.940	1.995	1.949	9,143
2024-08-08	2.000	2.150	1.965	1.990	1.944	52,478
2024-08-07	2.000	2.570	1.855	1.995	1.949	96,970
2024-08-06	1.980	2.000	1.905	1.995	1.949	49,543
2024-08-05	1.995	1.995	1.745	1.980	1.934	102,946
2024-08-02	2.120	2.150	2.000	2.020	1.973	78,189
2024-08-01	2.210	2.230	2.180	2.200	2.149	19,927
2024-07-31	2.680	2.700	2.010	2.170	2.120	309,423
2024-07-30	2.560	2.720	2.370	2.650	2.588	23,730
2024-07-29	2.350	2.610	2.350	2.490	2.432	20,423
2024-07-26	2.370	2.380	2.240	2.360	2.305	40,883
2024-07-25	2.260	2.370	2.260	2.340	2.286	19,456
2024-07-24	2.240	2.250	2.240	2.250	2.198	11,424
2024-07-23	2.300	2.570	2.230	2.300	2.247	22,700
2024-07-22	2.450	2.450	2.300	2.360	2.305	7,090
2024-07-19	2.340	2.500	2.340	2.430	2.374	33,980
2024-07-18	2.270	2.450	2.200	2.360	2.305	30,170
2024-07-17	2.440	2.440	2.180	2.290	2.237	14,157
2024-07-16	2.290	2.350	2.250	2.340	2.286	84,791
2024-07-15	2.260	2.390	2.260	2.370	2.315	10,855
2024-07-12	2.260	2.350	2.210	2.270	2.217	15,935
2024-07-11	2.280	2.280	2.190	2.270	2.217	8,708
2024-07-10	2.400	2.500	2.280	2.280	2.227	10,283
2024-07-09	2.350	2.400	2.310	2.400	2.344	30,592
2024-07-08	2.500	2.500	2.160	2.310	2.256	28,934
2024-07-05	2.150	2.260	2.090	2.100	2.051	16,803
2024-07-04	2.260	2.290	2.150	2.200	2.149	10,213
2024-07-03	2.210	2.300	2.140	2.260	2.208	20,542
2024-07-02	2.190	2.300	2.110	2.200	2.149	4,128
2024-07-01	2.120	2.170	2.050	2.150	2.100	21,989
2024-06-28	2.180	2.180	2.120	2.130	2.081	2,527
2024-06-27	2.200	2.200	2.020	2.120	2.071	14,205
2024-06-26	2.190	2.200	2.070	2.110	2.061	9,975
2024-06-25	2.260	2.280	2.090	2.190	2.139	15,832
2024-06-24	2.130	2.350	2.130	2.190	2.139	12,327
2024-06-20	2.110	2.130	2.060	2.130	2.081	21,872
2024-06-19	2.110	2.130	2.030	2.130	2.081	21,668
2024-06-18	2.130	2.200	2.110	2.110	2.061	42,461
2024-06-17	2.200	2.240	2.160	2.220	2.168	18,947
2024-06-14	2.390	2.390	2.160	2.250	2.198	38,872
2024-06-13	2.210	2.310	2.160	2.200	2.149	18,411
2024-06-12	2.450	2.570	2.280	2.320	2.266	26,695
2024-06-11	2.230	2.620	2.220	2.390	2.335	67,305
2024-06-10	2.170	2.230	2.110	2.230	2.178	16,872
2024-06-07	2.300	2.300	2.140	2.240	2.188	6,229
2024-06-05	2.400	2.450	2.260	2.300	2.247	39,069
2024-06-04	2.200	2.420	2.170	2.400	2.344	66,329
2024-06-03	2.260	2.260	2.040	2.120	2.071	18,448
2024-05-31	2.190	2.220	2.050	2.100	2.051	48,129
2024-05-30	2.120	2.340	2.000	2.190	2.139	42,335
2024-05-29	2.220	2.220	2.020	2.150	2.100	9,883
2024-05-28	2.130	2.180	1.830	2.090	2.041	86,876
2024-05-27	2.150	2.150	1.960	2.030	1.983	58,783
2024-05-24	2.220	2.390	2.090	2.160	2.110	87,485
2024-05-23	2.230	2.360	2.200	2.220	2.168	20,019
2024-05-22	2.250	2.340	2.170	2.230	2.178	61,711

← NewerPage 10 of 21 · 1,251 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.