Insplorion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 1.720 | 1.960 | 1.700 | 1.765 | 1.724 | 26,427 |
| 2024-02-20 | 1.950 | 1.950 | 1.525 | 1.655 | 1.617 | 58,241 |
| 2024-02-19 | 1.990 | 1.990 | 1.900 | 1.950 | 1.905 | 9,366 |
| 2024-02-16 | 2.040 | 2.220 | 1.880 | 2.000 | 1.954 | 44,502 |
| 2024-02-15 | 2.300 | 2.310 | 1.820 | 2.010 | 1.963 | 123,915 |
| 2024-02-14 | 2.500 | 2.530 | 2.340 | 2.340 | 2.286 | 14,364 |
| 2024-02-13 | 2.640 | 2.640 | 2.420 | 2.570 | 2.510 | 16,300 |
| 2024-02-12 | 2.820 | 2.820 | 2.420 | 2.640 | 2.579 | 31,116 |
| 2024-02-09 | 2.880 | 2.940 | 2.500 | 2.820 | 2.755 | 34,042 |
| 2024-02-08 | 2.660 | 2.940 | 2.660 | 2.880 | 2.813 | 39,282 |
| 2024-02-07 | 2.920 | 2.920 | 2.400 | 2.650 | 2.588 | 65,839 |
| 2024-02-06 | 2.700 | 2.810 | 2.400 | 2.410 | 2.354 | 41,610 |
| 2024-02-05 | 2.610 | 2.830 | 2.550 | 2.700 | 2.637 | 26,944 |
| 2024-02-02 | 2.950 | 2.950 | 2.540 | 2.620 | 2.559 | 51,263 |
| 2024-02-01 | 3.290 | 3.290 | 2.790 | 2.950 | 2.882 | 15,520 |
| 2024-01-31 | 3.090 | 3.470 | 2.850 | 2.990 | 2.921 | 22,115 |
| 2024-01-30 | 2.940 | 3.220 | 2.870 | 3.030 | 2.960 | 50,466 |
| 2024-01-29 | 3.310 | 3.450 | 2.870 | 2.950 | 2.882 | 44,277 |
| 2024-01-26 | 3.790 | 3.890 | 3.290 | 3.310 | 3.233 | 47,252 |
| 2024-01-25 | 3.500 | 3.870 | 3.370 | 3.790 | 3.702 | 41,186 |
| 2024-01-24 | 3.340 | 3.600 | 3.060 | 3.500 | 3.419 | 57,426 |
| 2024-01-23 | 3.500 | 3.650 | 3.070 | 3.160 | 3.087 | 29,147 |
| 2024-01-22 | 3.400 | 3.970 | 3.400 | 3.500 | 3.419 | 72,692 |
| 2024-01-19 | 2.730 | 3.330 | 2.730 | 3.330 | 3.253 | 47,673 |
| 2024-01-18 | 3.010 | 3.010 | 2.710 | 2.730 | 2.667 | 30,119 |
| 2024-01-17 | 3.260 | 3.310 | 2.620 | 3.000 | 2.930 | 143,941 |
| 2024-01-16 | 4.180 | 4.380 | 3.100 | 3.240 | 3.165 | 167,417 |
| 2024-01-15 | 3.380 | 4.450 | 3.380 | 4.100 | 4.005 | 266,449 |
| 2024-01-12 | 2.750 | 3.390 | 2.750 | 3.300 | 3.223 | 165,002 |
| 2024-01-11 | 2.720 | 2.880 | 2.480 | 2.740 | 2.676 | 60,892 |
| 2024-01-10 | 2.460 | 2.750 | 2.390 | 2.550 | 2.491 | 35,971 |
| 2024-01-09 | 2.440 | 2.530 | 2.200 | 2.360 | 2.305 | 67,627 |
| 2024-01-08 | 2.120 | 2.480 | 2.120 | 2.330 | 2.276 | 40,518 |
| 2024-01-05 | 1.925 | 3.000 | 1.910 | 2.120 | 2.071 | 93,635 |
| 2024-01-04 | 1.905 | 1.905 | 1.780 | 1.885 | 1.841 | 16,404 |
| 2024-01-03 | 1.710 | 1.905 | 1.710 | 1.890 | 1.846 | 34,995 |
| 2024-01-02 | 1.710 | 1.885 | 1.705 | 1.705 | 1.665 | 4,904 |
| 2023-12-29 | 1.580 | 1.890 | 1.580 | 1.705 | 1.665 | 39,191 |
| 2023-12-28 | 1.725 | 1.785 | 1.585 | 1.665 | 1.626 | 55,785 |
| 2023-12-27 | 1.880 | 1.880 | 1.710 | 1.725 | 1.685 | 9,442 |
| 2023-12-22 | 1.875 | 1.895 | 1.800 | 1.880 | 1.836 | 4,860 |
| 2023-12-21 | 1.755 | 1.855 | 1.700 | 1.795 | 1.753 | 30,882 |
| 2023-12-20 | 1.810 | 1.960 | 1.750 | 1.755 | 1.714 | 11,765 |
| 2023-12-19 | 1.870 | 1.925 | 1.785 | 1.820 | 1.778 | 36,439 |
| 2023-12-18 | 1.620 | 1.950 | 1.620 | 1.870 | 1.827 | 93,794 |
| 2023-12-15 | 1.770 | 1.975 | 1.610 | 1.615 | 1.578 | 72,240 |
| 2023-12-14 | 1.505 | 1.750 | 1.505 | 1.550 | 1.514 | 67,556 |
| 2023-12-13 | 1.510 | 1.690 | 1.470 | 1.510 | 1.475 | 74,406 |
| 2023-12-12 | 1.455 | 1.665 | 1.405 | 1.510 | 1.475 | 78,082 |
| 2023-12-11 | 1.370 | 1.455 | 1.370 | 1.455 | 1.421 | 10,999 |
| 2023-12-08 | 1.460 | 1.460 | 1.370 | 1.370 | 1.338 | 26,676 |
| 2023-12-07 | 1.435 | 1.435 | 1.385 | 1.410 | 1.377 | 22,043 |
| 2023-12-06 | 1.400 | 1.400 | 1.370 | 1.390 | 1.358 | 25,337 |
| 2023-12-05 | 1.390 | 1.455 | 1.335 | 1.450 | 1.416 | 8,504 |
| 2023-12-04 | 1.400 | 1.460 | 1.110 | 1.405 | 1.372 | 59,248 |
| 2023-12-01 | 1.550 | 1.550 | 1.435 | 1.475 | 1.441 | 42,150 |
| 2023-11-30 | 1.645 | 1.645 | 1.450 | 1.610 | 1.573 | 15,643 |
| 2023-11-29 | 1.635 | 1.635 | 1.490 | 1.610 | 1.573 | 37,233 |
| 2023-11-28 | 1.625 | 1.645 | 1.575 | 1.635 | 1.597 | 32,704 |
| 2023-11-27 | 1.525 | 1.655 | 1.510 | 1.625 | 1.587 | 55,545 |
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.