Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1.350	1.350	1.205	1.310	0.958	13,237
2023-08-31	1.365	1.365	1.300	1.300	0.950	20,356
2023-08-30	1.410	1.410	1.365	1.365	0.998	5,337
2023-08-29	1.500	1.500	1.410	1.410	1.031	13,630
2023-08-28	1.555	1.555	1.400	1.500	1.096	11,426
2023-08-25	1.450	1.720	1.440	1.555	1.137	40,907
2023-08-24	1.500	1.500	1.355	1.410	1.031	9,752
2023-08-23	1.400	1.490	1.400	1.450	1.060	92,246
2023-08-22	1.530	1.565	1.350	1.530	1.118	51,576
2023-08-21	1.655	1.775	1.520	1.565	1.144	57,514
2023-08-18	1.905	2.000	1.615	1.675	1.224	77,980
2023-08-17	2.210	2.230	2.020	2.030	1.484	40,053
2023-08-16	2.130	2.210	2.130	2.210	1.615	479
2023-08-15	2.230	2.230	2.130	2.210	1.615	1,018
2023-08-14	2.120	2.230	2.120	2.230	1.630	18,914
2023-08-11	2.200	2.220	2.120	2.210	1.615	16,671
2023-08-10	2.240	2.240	2.080	2.220	1.623	10,913
2023-08-09	2.290	2.290	2.150	2.240	1.637	1,177
2023-08-08	2.030	2.360	2.030	2.290	1.674	14,686
2023-08-07	2.380	2.380	2.180	2.200	1.608	3,866
2023-08-04	2.330	2.330	2.040	2.290	1.674	14,913
2023-08-03	2.440	2.440	2.140	2.330	1.703	1,539
2023-08-02	2.150	2.460	2.150	2.270	1.659	12,533
2023-08-01	2.450	2.450	2.150	2.330	1.703	584
2023-07-31	2.180	2.450	1.985	2.390	1.747	13,280
2023-07-28	2.210	2.260	1.960	2.220	1.623	9,069
2023-07-27	1.940	2.370	1.940	2.210	1.615	14,948
2023-07-26	1.940	2.040	1.835	2.030	1.484	14,313
2023-07-25	1.930	2.100	1.840	1.930	1.411	3,651
2023-07-24	1.835	2.010	1.835	1.930	1.411	12,880
2023-07-21	1.945	2.040	1.840	1.840	1.345	30,277
2023-07-20	2.060	2.060	1.815	1.945	1.422	18,258
2023-07-19	2.080	2.080	1.865	2.010	1.469	37,344
2023-07-18	2.010	2.110	2.000	2.070	1.513	29,605
2023-07-17	2.120	2.130	2.010	2.120	1.550	18,910
2023-07-14	2.020	2.150	2.020	2.150	1.572	2,851
2023-07-13	2.080	2.220	2.030	2.180	1.594	27,392
2023-07-12	2.360	2.360	2.040	2.120	1.550	29,100
2023-07-11	2.070	2.150	2.050	2.090	1.528	27,895
2023-07-10	2.170	2.300	1.925	2.080	1.520	19,611
2023-07-07	2.310	2.370	2.200	2.360	1.725	5,534
2023-07-06	2.270	2.470	2.210	2.420	1.769	22,665
2023-07-05	2.100	2.270	2.100	2.260	1.652	7,442
2023-07-04	2.250	2.250	2.120	2.220	1.623	9,764
2023-07-03	2.220	2.220	2.090	2.190	1.601	25,099
2023-06-30	2.210	2.320	2.210	2.270	1.659	5,199
2023-06-29	2.340	2.340	2.200	2.270	1.659	10,888
2023-06-28	2.420	2.420	2.340	2.340	1.710	5,810
2023-06-27	2.370	2.370	2.230	2.360	1.725	599
2023-06-26	1.785	2.490	1.785	2.370	1.732	11,179
2023-06-22	2.550	2.560	2.550	2.560	1.871	1,160
2023-06-21	2.580	2.740	2.250	2.570	1.879	15,632
2023-06-20	2.580	2.770	2.580	2.750	2.010	650
2023-06-19	2.770	2.770	2.670	2.680	1.959	1,976
2023-06-16	2.670	2.780	2.530	2.760	2.017	8,853
2023-06-15	2.600	2.710	2.600	2.670	1.952	8,802
2023-06-14	2.620	2.830	2.620	2.730	1.996	10,923
2023-06-13	2.880	2.880	2.500	2.620	1.915	32,362
2023-06-12	2.360	2.680	2.250	2.680	1.959	26,628
2023-06-09	2.390	2.390	2.390	2.390	1.747	3,880

← NewerPage 14 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.