Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	1.540	1.580	1.410	1.530	1.494	38,357
2023-11-23	1.590	1.645	1.500	1.545	1.509	17,120
2023-11-22	1.615	1.680	1.500	1.585	1.548	29,916
2023-11-21	1.685	1.690	1.535	1.680	1.641	13,373
2023-11-20	1.615	1.955	1.515	1.685	1.646	36,334
2023-11-17	1.580	1.615	1.475	1.615	1.578	14,802
2023-11-16	1.570	1.570	1.410	1.560	1.524	61,577
2023-11-15	1.595	1.595	1.495	1.570	1.534	60,552
2023-11-14	1.545	1.645	1.545	1.620	1.582	43,514
2023-11-13	1.615	1.710	1.565	1.700	1.661	35,341
2023-11-10	1.600	1.735	1.530	1.635	1.597	28,360
2023-11-09	1.675	1.675	1.525	1.595	1.558	35,720
2023-11-08	1.555	1.585	1.400	1.585	1.548	26,190
2023-11-07	1.600	1.675	1.575	1.590	1.553	90,491
2023-11-06	1.740	1.850	1.580	1.600	1.563	260,364
2023-11-03	1.745	1.750	1.705	1.705	1.665	18,782
2023-11-02	1.800	1.890	1.665	1.750	1.709	61,532
2023-11-01	1.835	1.985	1.720	1.785	1.744	36,366
2023-10-31	1.560	1.900	1.555	1.815	1.773	28,818
2023-10-30	1.580	1.615	1.560	1.560	1.524	42,598
2023-10-27	1.650	1.825	1.455	1.645	1.607	65,793
2023-10-26	2.390	2.440	1.645	1.840	1.797	57,772
2023-10-25	2.840	2.940	2.310	2.500	2.442	56,210
2023-10-24	2.150	2.840	2.050	2.840	2.774	35,890
2023-10-23	2.450	2.490	2.030	2.260	2.208	40,814
2023-10-20	3.070	3.190	2.140	2.450	2.393	60,702
2023-10-19	3.890	3.940	2.300	3.020	2.208	75,816
2023-10-18	4.310	4.700	4.050	4.050	2.960	15,240
2023-10-17	4.400	4.510	4.220	4.400	3.216	34,248
2023-10-16	4.800	5.100	4.250	4.430	3.238	30,028
2023-10-13	5.060	5.060	4.620	4.850	3.545	13,856
2023-10-12	4.880	5.100	4.880	5.060	3.699	31,561
2023-10-11	4.990	5.180	4.870	4.870	3.560	26,400
2023-10-10	4.820	5.220	4.770	4.990	3.648	36,998
2023-10-09	5.160	5.160	4.650	5.120	3.743	53,349
2023-10-06	4.580	5.660	4.210	5.160	3.772	64,566
2023-10-05	4.510	4.950	4.240	4.580	3.348	49,270
2023-10-04	4.120	4.890	4.120	4.240	3.099	72,122
2023-10-03	4.500	4.580	3.900	4.580	3.348	139,847
2023-10-02	4.910	5.420	4.150	4.580	3.348	117,010
2023-09-29	3.560	5.700	3.490	4.820	3.523	101,980
2023-09-28	3.690	3.690	3.380	3.550	2.595	19,227
2023-09-27	3.340	3.750	3.170	3.380	2.471	43,232
2023-09-26	3.470	3.470	3.080	3.320	2.427	40,603
2023-09-25	3.200	3.640	3.200	3.270	2.390	33,385
2023-09-22	3.490	3.490	3.200	3.200	2.339	23,721
2023-09-21	3.620	3.620	3.190	3.400	2.485	63,669
2023-09-20	3.320	3.390	2.790	3.390	2.478	36,435
2023-09-19	2.960	3.500	2.510	3.320	2.427	66,984
2023-09-18	2.830	3.480	2.020	2.910	2.127	123,354
2023-09-15	4.780	4.780	2.660	2.830	2.069	186,238
2023-09-14	5.700	5.940	4.410	4.740	3.465	181,568
2023-09-13	7.300	9.000	5.160	5.540	4.050	506,148
2023-09-12	4.000	6.380	3.020	6.360	4.649	369,656
2023-09-11	3.470	4.350	3.400	3.820	2.792	271,991
2023-09-08	1.840	3.950	1.700	3.380	2.471	794,121
2023-09-07	1.545	1.895	1.535	1.595	1.166	115,822
2023-09-06	1.400	1.565	1.400	1.545	1.129	54,489
2023-09-05	1.600	1.600	1.400	1.400	1.023	45,051
2023-09-04	1.400	1.595	1.400	1.495	1.093	81,675

← NewerPage 13 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.