Insplorion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 2.765 | 2.890 | 2.485 | 2.890 | 2.113 | 31,553 |
| 2023-03-08 | 2.920 | 2.920 | 2.500 | 2.770 | 2.025 | 40,561 |
| 2023-03-07 | 3.000 | 3.000 | 2.630 | 2.930 | 2.142 | 24,621 |
| 2023-03-06 | 3.020 | 3.115 | 2.700 | 2.960 | 2.164 | 27,928 |
| 2023-03-03 | 2.905 | 3.150 | 2.885 | 3.020 | 2.208 | 36,103 |
| 2023-03-02 | 2.910 | 3.425 | 2.810 | 3.130 | 2.288 | 27,619 |
| 2023-03-01 | 3.095 | 3.095 | 2.805 | 2.910 | 2.127 | 38,763 |
| 2023-02-28 | 3.200 | 3.200 | 3.095 | 3.095 | 2.262 | 4,448 |
| 2023-02-27 | 3.280 | 3.455 | 3.085 | 3.095 | 2.262 | 16,979 |
| 2023-02-24 | 2.970 | 3.280 | 2.960 | 3.280 | 2.398 | 14,522 |
| 2023-02-23 | 3.200 | 3.200 | 2.700 | 2.960 | 2.164 | 20,718 |
| 2023-02-22 | 3.255 | 3.295 | 3.000 | 3.245 | 2.372 | 14,532 |
| 2023-02-21 | 3.355 | 3.355 | 3.150 | 3.300 | 2.412 | 19,635 |
| 2023-02-20 | 3.405 | 3.405 | 3.250 | 3.355 | 2.452 | 3,627 |
| 2023-02-17 | 3.475 | 3.475 | 3.105 | 3.430 | 2.507 | 2,906 |
| 2023-02-16 | 3.010 | 3.495 | 3.010 | 3.475 | 2.540 | 11,941 |
| 2023-02-15 | 3.150 | 3.150 | 3.000 | 3.120 | 2.281 | 40,469 |
| 2023-02-14 | 3.125 | 3.150 | 3.110 | 3.150 | 2.303 | 14,105 |
| 2023-02-13 | 3.260 | 3.260 | 3.110 | 3.110 | 2.273 | 32,248 |
| 2023-02-10 | 3.305 | 3.455 | 3.260 | 3.260 | 2.383 | 10,165 |
| 2023-02-09 | 3.430 | 3.430 | 3.395 | 3.405 | 2.489 | 1,171 |
| 2023-02-08 | 3.475 | 3.475 | 3.210 | 3.430 | 2.507 | 32,511 |
| 2023-02-07 | 3.335 | 3.500 | 3.235 | 3.235 | 2.365 | 16,407 |
| 2023-02-06 | 3.400 | 3.500 | 3.240 | 3.335 | 2.438 | 60,963 |
| 2023-02-03 | 3.245 | 3.450 | 3.245 | 3.400 | 2.485 | 44,425 |
| 2023-02-02 | 3.520 | 3.520 | 3.220 | 3.245 | 2.372 | 16,792 |
| 2023-02-01 | 3.315 | 3.560 | 3.315 | 3.520 | 2.573 | 10,043 |
| 2023-01-31 | 3.495 | 3.765 | 3.305 | 3.575 | 2.613 | 43,555 |
| 2023-01-30 | 3.215 | 3.495 | 3.215 | 3.400 | 2.485 | 23,194 |
| 2023-01-27 | 3.350 | 3.595 | 3.205 | 3.400 | 2.485 | 44,159 |
| 2023-01-26 | 3.285 | 3.340 | 3.135 | 3.340 | 2.441 | 2,821 |
| 2023-01-25 | 3.350 | 3.575 | 3.100 | 3.335 | 2.438 | 34,467 |
| 2023-01-24 | 3.170 | 3.400 | 3.100 | 3.350 | 2.449 | 21,033 |
| 2023-01-23 | 3.295 | 3.295 | 3.185 | 3.185 | 2.328 | 2,883 |
| 2023-01-20 | 3.220 | 3.230 | 3.180 | 3.180 | 2.324 | 45,936 |
| 2023-01-19 | 3.410 | 3.475 | 3.215 | 3.310 | 2.420 | 14,812 |
| 2023-01-18 | 3.370 | 3.480 | 3.370 | 3.475 | 2.540 | 11,412 |
| 2023-01-17 | 3.615 | 3.705 | 3.380 | 3.380 | 2.471 | 52,221 |
| 2023-01-16 | 3.735 | 3.735 | 3.650 | 3.650 | 2.668 | 49,933 |
| 2023-01-13 | 3.830 | 3.830 | 3.650 | 3.745 | 2.737 | 4,487 |
| 2023-01-12 | 3.800 | 3.865 | 3.525 | 3.830 | 2.800 | 38,507 |
| 2023-01-11 | 3.870 | 3.895 | 3.700 | 3.750 | 2.741 | 7,840 |
| 2023-01-10 | 3.885 | 3.885 | 3.655 | 3.870 | 2.829 | 5,251 |
| 2023-01-09 | 3.650 | 3.750 | 3.560 | 3.735 | 2.730 | 8,806 |
| 2023-01-05 | 3.850 | 3.850 | 3.500 | 3.835 | 2.803 | 38,929 |
| 2023-01-04 | 3.845 | 3.850 | 3.800 | 3.850 | 2.814 | 1,863 |
| 2023-01-03 | 3.640 | 3.850 | 3.630 | 3.850 | 2.814 | 9,447 |
| 2023-01-02 | 3.950 | 3.950 | 3.640 | 3.850 | 2.814 | 4,431 |
| 2022-12-30 | 3.700 | 3.965 | 3.500 | 3.960 | 2.895 | 23,933 |
| 2022-12-29 | 3.600 | 3.710 | 3.500 | 3.650 | 2.668 | 13,418 |
| 2022-12-28 | 3.500 | 3.795 | 3.500 | 3.530 | 2.580 | 32,392 |
| 2022-12-27 | 3.645 | 3.645 | 3.520 | 3.520 | 2.573 | 2,952 |
| 2022-12-23 | 3.995 | 3.995 | 3.700 | 3.700 | 2.705 | 11,537 |
| 2022-12-22 | 3.590 | 4.000 | 3.500 | 3.990 | 2.917 | 21,316 |
| 2022-12-21 | 3.895 | 3.895 | 3.465 | 3.745 | 2.737 | 9,679 |
| 2022-12-20 | 3.655 | 3.985 | 3.515 | 3.895 | 2.847 | 4,827 |
| 2022-12-19 | 3.500 | 3.920 | 3.500 | 3.650 | 2.668 | 19,083 |
| 2022-12-16 | 3.695 | 3.695 | 3.465 | 3.500 | 2.558 | 55,649 |
| 2022-12-15 | 3.775 | 3.775 | 3.650 | 3.695 | 2.701 | 45,888 |
| 2022-12-14 | 3.800 | 3.800 | 3.670 | 3.670 | 2.683 | 7,185 |
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.