Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	2.490	2.490	2.250	2.390	1.747	9,587
2023-06-07	2.490	2.490	2.410	2.410	1.762	342
2023-06-05	2.490	2.490	2.350	2.490	1.820	6,821
2023-06-02	2.470	2.580	2.330	2.500	1.827	44,811
2023-06-01	2.700	2.700	2.470	2.470	1.806	18,145
2023-05-31	2.520	2.540	2.460	2.460	1.798	11,189
2023-05-30	2.500	2.590	2.470	2.540	1.857	6,055
2023-05-29	2.650	2.950	2.530	2.590	1.893	28,911
2023-05-26	2.580	2.870	2.500	2.590	1.893	6,059
2023-05-25	2.590	2.600	2.450	2.580	1.886	18,425
2023-05-24	2.650	2.650	2.510	2.640	1.930	1,116
2023-05-23	2.620	2.750	2.560	2.590	1.893	20,648
2023-05-22	2.970	2.970	2.630	2.740	2.003	1,276
2023-05-19	2.750	2.950	2.740	2.740	2.003	19,985
2023-05-17	3.000	3.000	2.750	2.950	2.156	20,703
2023-05-16	2.760	2.970	2.680	2.800	2.047	80,426
2023-05-15	2.850	2.850	2.650	2.680	1.959	44,020
2023-05-12	2.750	2.750	2.490	2.640	1.930	5,378
2023-05-11	2.890	2.890	2.620	2.750	2.010	4,623
2023-05-10	2.090	2.390	2.090	2.390	1.747	14,440
2023-05-09	2.450	2.520	2.050	2.390	1.747	35,101
2023-05-08	2.740	2.740	2.410	2.450	1.791	22,577
2023-05-05	2.700	2.850	2.600	2.740	2.003	8,322
2023-05-04	2.650	2.670	2.580	2.670	1.952	5,608
2023-05-03	2.720	2.720	2.600	2.650	1.937	19,165
2023-05-02	2.980	2.980	2.610	2.770	2.025	43,164
2023-04-28	2.890	3.090	2.890	2.980	2.178	18,238
2023-04-27	3.500	3.500	2.900	3.020	2.208	27,642
2023-04-26	3.500	3.740	3.000	3.390	2.478	94,736
2023-04-25	3.750	4.030	3.380	3.570	2.610	79,029
2023-04-24	3.730	4.300	3.640	4.140	3.026	149,997
2023-04-21	3.480	3.820	3.060	3.730	2.727	140,080
2023-04-20	2.870	4.100	2.690	3.470	2.536	69,082
2023-04-19	2.910	2.910	2.560	2.760	2.017	6,569
2023-04-18	2.650	2.930	2.560	2.910	2.127	2,073
2023-04-17	2.690	2.690	2.590	2.690	1.966	3,910
2023-04-14	2.610	2.750	2.600	2.690	1.966	3,765
2023-04-13	2.970	2.970	2.640	2.780	2.032	15,064
2023-04-12	2.960	2.960	2.510	2.840	2.076	6,792
2023-04-11	2.800	2.900	2.660	2.820	2.061	6,977
2023-04-06	2.800	2.980	2.800	2.910	2.127	3,430
2023-04-05	2.950	2.950	2.700	2.800	2.047	19,142
2023-04-04	2.800	2.800	2.710	2.800	2.047	14,476
2023-04-03	2.970	2.970	2.660	2.700	1.974	28,717
2023-03-31	2.885	3.090	2.540	2.660	1.944	29,642
2023-03-30	2.625	2.970	2.520	2.885	2.109	34,278
2023-03-29	2.860	2.900	2.595	2.870	2.098	10,745
2023-03-28	3.115	3.115	2.605	2.860	2.091	3,500
2023-03-27	3.135	3.135	2.495	2.985	2.182	12,344
2023-03-24	2.420	2.800	2.420	2.750	2.010	785
2023-03-23	2.750	2.790	2.565	2.580	1.886	7,507
2023-03-22	2.795	2.795	2.660	2.660	1.944	7,464
2023-03-21	2.975	2.975	2.460	2.795	2.043	54,945
2023-03-20	2.890	3.000	2.800	2.800	2.047	12,296
2023-03-17	2.805	2.980	2.800	2.800	2.047	37,547
2023-03-16	2.605	2.880	2.605	2.880	2.105	1,486
2023-03-15	2.900	2.900	2.500	2.690	1.966	15,363
2023-03-14	2.845	3.190	2.605	2.690	1.966	11,603
2023-03-13	2.405	2.685	2.405	2.685	1.963	9,014
2023-03-10	2.885	2.885	2.500	2.685	1.963	33,679

← NewerPage 15 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.