Insplorion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 3.665 | 3.800 | 3.665 | 3.800 | 2.778 | 3,448 |
| 2022-12-12 | 3.660 | 4.000 | 3.660 | 3.805 | 2.781 | 11,611 |
| 2022-12-09 | 3.815 | 3.995 | 3.810 | 3.810 | 2.785 | 5,909 |
| 2022-12-08 | 3.955 | 4.005 | 3.895 | 4.005 | 2.928 | 12,555 |
| 2022-12-07 | 3.700 | 3.910 | 3.610 | 3.910 | 2.858 | 14,855 |
| 2022-12-06 | 3.700 | 3.805 | 3.600 | 3.805 | 2.781 | 21,732 |
| 2022-12-05 | 3.860 | 3.960 | 3.680 | 3.735 | 2.730 | 36,512 |
| 2022-12-02 | 4.000 | 4.000 | 3.600 | 3.805 | 2.781 | 41,097 |
| 2022-12-01 | 4.245 | 4.245 | 3.765 | 3.935 | 2.876 | 26,356 |
| 2022-11-30 | 4.000 | 4.000 | 3.755 | 3.755 | 2.745 | 17,786 |
| 2022-11-29 | 4.080 | 4.080 | 3.880 | 4.060 | 2.968 | 15,770 |
| 2022-11-28 | 4.075 | 4.100 | 3.780 | 4.080 | 2.982 | 41,459 |
| 2022-11-25 | 3.975 | 3.975 | 3.715 | 3.955 | 2.891 | 2,193 |
| 2022-11-24 | 3.995 | 3.995 | 3.715 | 3.985 | 2.913 | 141 |
| 2022-11-23 | 3.900 | 3.900 | 3.715 | 3.900 | 2.851 | 7,425 |
| 2022-11-22 | 3.855 | 4.085 | 3.650 | 3.885 | 2.840 | 9,694 |
| 2022-11-21 | 4.095 | 4.095 | 3.840 | 3.850 | 2.814 | 8,944 |
| 2022-11-18 | 3.810 | 3.900 | 3.600 | 3.900 | 2.851 | 22,235 |
| 2022-11-17 | 4.095 | 4.095 | 3.850 | 4.045 | 2.957 | 2,807 |
| 2022-11-16 | 4.100 | 4.100 | 3.850 | 4.090 | 2.990 | 12,534 |
| 2022-11-15 | 3.970 | 4.180 | 3.970 | 4.000 | 2.924 | 7,560 |
| 2022-11-14 | 4.200 | 4.200 | 3.905 | 4.070 | 2.975 | 27,907 |
| 2022-11-11 | 4.100 | 4.225 | 3.900 | 4.200 | 3.070 | 44,278 |
| 2022-11-10 | 4.000 | 4.255 | 3.920 | 4.255 | 3.110 | 11,596 |
| 2022-11-09 | 4.095 | 4.100 | 4.095 | 4.100 | 2.997 | 34,202 |
| 2022-11-08 | 3.905 | 4.095 | 3.905 | 4.095 | 2.993 | 28,694 |
| 2022-11-07 | 3.960 | 4.100 | 3.900 | 3.995 | 2.920 | 45,539 |
| 2022-11-04 | 4.000 | 4.000 | 3.960 | 3.960 | 2.895 | 4,779 |
| 2022-11-03 | 3.960 | 4.300 | 3.960 | 4.000 | 2.924 | 9,481 |
| 2022-11-02 | 4.000 | 4.275 | 3.955 | 3.955 | 2.891 | 34,251 |
| 2022-11-01 | 4.000 | 4.000 | 3.955 | 4.000 | 2.924 | 26,520 |
| 2022-10-31 | 4.080 | 4.080 | 3.950 | 3.955 | 2.891 | 43,784 |
| 2022-10-28 | 4.200 | 4.270 | 4.020 | 4.080 | 2.982 | 23,736 |
| 2022-10-27 | 4.300 | 4.300 | 4.015 | 4.150 | 3.034 | 9,225 |
| 2022-10-26 | 4.635 | 4.635 | 4.105 | 4.170 | 3.048 | 41,295 |
| 2022-10-25 | 4.500 | 4.680 | 4.350 | 4.525 | 3.308 | 17,113 |
| 2022-10-24 | 4.000 | 4.315 | 4.000 | 4.305 | 3.147 | 33,434 |
| 2022-10-21 | 4.580 | 4.580 | 3.900 | 4.120 | 3.012 | 218,879 |
| 2022-10-20 | 4.545 | 4.615 | 4.285 | 4.580 | 3.348 | 2,063 |
| 2022-10-19 | 4.760 | 4.765 | 4.300 | 4.755 | 3.476 | 15,399 |
| 2022-10-18 | 4.305 | 4.755 | 4.305 | 4.755 | 3.476 | 6,030 |
| 2022-10-17 | 4.765 | 4.765 | 4.280 | 4.755 | 3.476 | 8,961 |
| 2022-10-14 | 4.600 | 4.765 | 4.335 | 4.765 | 3.483 | 1,650 |
| 2022-10-13 | 4.760 | 4.795 | 4.600 | 4.600 | 3.362 | 6,924 |
| 2022-10-12 | 4.915 | 4.915 | 4.760 | 4.760 | 3.479 | 8,619 |
| 2022-10-11 | 4.600 | 4.930 | 4.600 | 4.600 | 3.362 | 10,717 |
| 2022-10-10 | 4.600 | 4.955 | 4.600 | 4.635 | 3.388 | 12,120 |
| 2022-10-07 | 4.750 | 4.970 | 4.600 | 4.600 | 3.362 | 27,996 |
| 2022-10-06 | 4.750 | 4.970 | 4.550 | 4.970 | 3.633 | 20,044 |
| 2022-10-05 | 4.975 | 4.975 | 4.700 | 4.970 | 3.633 | 5,917 |
| 2022-10-04 | 4.350 | 4.980 | 4.350 | 4.975 | 3.637 | 39,930 |
| 2022-10-03 | 4.500 | 4.500 | 4.000 | 4.350 | 3.180 | 26,746 |
| 2022-09-30 | 4.405 | 4.875 | 4.105 | 4.460 | 3.260 | 6,985 |
| 2022-09-29 | 4.505 | 4.505 | 4.250 | 4.395 | 3.213 | 22,560 |
| 2022-09-28 | 4.255 | 4.755 | 4.250 | 4.500 | 3.289 | 22,620 |
| 2022-09-27 | 4.160 | 4.845 | 4.160 | 4.395 | 3.213 | 3,339 |
| 2022-09-26 | 5.000 | 5.000 | 4.215 | 4.215 | 3.081 | 6,122 |
| 2022-09-23 | 5.000 | 5.000 | 4.150 | 4.150 | 3.034 | 16,441 |
| 2022-09-22 | 4.420 | 4.670 | 4.200 | 4.250 | 3.107 | 12,542 |
| 2022-09-21 | 4.415 | 4.500 | 4.380 | 4.380 | 3.202 | 5,902 |
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.