Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.260	2.260	2.140	2.170	2.120	59,090
2024-05-20	2.280	2.280	2.100	2.190	2.139	31,730
2024-05-17	2.210	2.290	2.200	2.280	2.227	7,180
2024-05-16	2.240	2.240	2.110	2.200	2.149	15,963
2024-05-15	2.140	2.310	2.140	2.240	2.188	16,337
2024-05-14	2.230	2.250	2.120	2.140	2.090	56,127
2024-05-13	2.230	2.390	2.130	2.230	2.178	16,269
2024-05-10	2.270	2.270	2.100	2.230	2.178	39,422
2024-05-08	2.150	2.210	2.130	2.170	2.120	14,739
2024-05-07	2.100	2.380	2.100	2.150	2.100	30,367
2024-05-06	2.340	2.340	2.200	2.200	2.149	8,140
2024-05-03	2.460	2.460	2.270	2.290	2.237	47,215
2024-05-02	2.610	2.700	2.430	2.460	2.403	16,824
2024-04-30	2.710	2.710	2.510	2.610	2.549	16,980
2024-04-29	2.750	3.250	2.350	2.710	2.647	193,628
2024-04-26	2.550	2.760	2.450	2.750	2.686	59,447
2024-04-25	2.350	2.780	2.350	2.550	2.491	71,261
2024-04-24	2.270	2.390	2.220	2.350	2.295	20,384
2024-04-23	2.200	2.500	2.050	2.250	2.198	56,008
2024-04-22	2.050	2.350	2.030	2.200	2.149	30,031
2024-04-19	2.180	2.180	2.010	2.100	2.051	55,411
2024-04-18	2.110	2.310	2.110	2.180	2.129	26,052
2024-04-17	2.340	2.340	2.050	2.210	2.159	20,888
2024-04-16	2.300	2.300	2.200	2.290	2.237	34,754
2024-04-15	2.320	2.380	2.300	2.380	2.325	6,689
2024-04-12	2.320	2.380	2.300	2.320	2.266	13,863
2024-04-11	2.340	2.380	2.270	2.320	2.266	1,427
2024-04-10	2.380	2.380	2.190	2.300	2.247	12,343
2024-04-09	2.250	2.380	2.250	2.380	2.325	20,814
2024-04-08	2.400	2.400	2.200	2.270	2.217	13,706
2024-04-05	2.500	2.620	2.400	2.400	2.344	14,494
2024-04-04	2.440	2.860	2.300	2.500	2.442	60,667
2024-04-03	2.690	2.840	2.370	2.440	2.383	16,958
2024-04-02	2.380	3.000	2.160	2.500	2.442	67,019
2024-03-28	2.350	2.520	2.350	2.380	2.325	15,568
2024-03-27	2.370	2.370	2.230	2.340	2.286	19,239
2024-03-26	2.290	2.680	2.220	2.440	2.383	66,684
2024-03-25	2.190	2.410	2.190	2.320	2.266	65,261
2024-03-22	2.200	2.470	2.150	2.200	2.149	37,074
2024-03-21	2.280	2.280	2.150	2.200	2.149	61,344
2024-03-20	2.380	2.380	2.200	2.300	2.247	69,326
2024-03-19	2.420	2.440	2.170	2.390	2.335	50,059
2024-03-18	2.370	2.650	2.350	2.440	2.383	68,651
2024-03-15	2.120	2.510	2.120	2.340	2.286	99,038
2024-03-14	2.240	2.270	2.120	2.120	2.071	35,013
2024-03-13	2.250	2.250	2.000	2.240	2.188	81,419
2024-03-12	2.750	2.750	2.100	2.320	2.266	170,945
2024-03-11	2.800	2.880	2.520	2.720	2.657	83,118
2024-03-08	2.910	2.940	2.620	2.800	2.735	86,713
2024-03-07	2.510	3.290	2.510	2.890	2.823	137,036
2024-03-06	3.320	3.320	2.380	2.570	2.510	386,346
2024-03-05	3.700	4.000	3.000	3.370	3.292	236,842
2024-03-04	3.260	4.000	3.250	3.640	3.555	319,119
2024-03-01	2.900	3.480	2.900	3.200	3.126	154,167
2024-02-29	2.750	3.000	2.500	2.880	2.813	151,275
2024-02-28	2.300	2.500	2.300	2.500	2.442	142,397
2024-02-27	1.900	2.400	1.780	2.300	2.247	66,788
2024-02-26	1.785	2.070	1.700	1.900	1.856	53,267
2024-02-23	1.890	1.890	1.570	1.700	1.661	52,332
2024-02-22	1.765	1.975	1.545	1.745	1.705	92,451

← NewerPage 11 of 21 · 1,256 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.