Insplorion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 4.975 | 4.975 | 4.415 | 4.855 | 3.549 | 404 |
| 2022-09-19 | 4.970 | 4.970 | 4.470 | 4.965 | 3.629 | 3,547 |
| 2022-09-16 | 4.950 | 5.210 | 4.505 | 5.010 | 3.662 | 23,006 |
| 2022-09-15 | 4.650 | 5.300 | 4.650 | 4.985 | 3.644 | 29,948 |
| 2022-09-14 | 4.745 | 5.000 | 4.550 | 4.930 | 3.604 | 35,436 |
| 2022-09-13 | 4.345 | 4.535 | 4.175 | 4.535 | 3.315 | 44,246 |
| 2022-09-12 | 4.175 | 4.480 | 4.170 | 4.345 | 3.176 | 18,286 |
| 2022-09-09 | 4.135 | 4.265 | 4.080 | 4.260 | 3.114 | 21,323 |
| 2022-09-08 | 4.450 | 4.680 | 4.125 | 4.290 | 3.136 | 31,137 |
| 2022-09-07 | 4.900 | 4.900 | 4.395 | 4.400 | 3.216 | 37,139 |
| 2022-09-06 | 4.985 | 5.010 | 4.900 | 4.905 | 3.585 | 24,926 |
| 2022-09-05 | 5.050 | 5.050 | 4.855 | 4.985 | 3.644 | 11,385 |
| 2022-09-02 | 5.370 | 5.370 | 4.840 | 5.050 | 3.691 | 11,440 |
| 2022-09-01 | 4.800 | 5.030 | 4.800 | 5.030 | 3.677 | 2,431 |
| 2022-08-31 | 5.000 | 5.250 | 4.880 | 4.895 | 3.578 | 35,953 |
| 2022-08-30 | 5.170 | 5.290 | 4.970 | 5.000 | 3.655 | 10,631 |
| 2022-08-29 | 5.600 | 5.670 | 5.030 | 5.050 | 3.691 | 49,698 |
| 2022-08-26 | 5.200 | 5.650 | 5.160 | 5.300 | 3.874 | 37,511 |
| 2022-08-25 | 5.450 | 5.450 | 4.900 | 4.970 | 3.633 | 66,182 |
| 2022-08-24 | 6.000 | 6.000 | 4.960 | 5.470 | 3.998 | 212,956 |
| 2022-08-23 | 6.300 | 6.870 | 5.600 | 6.010 | 4.393 | 71,184 |
| 2022-08-22 | 6.910 | 6.910 | 6.250 | 6.390 | 4.671 | 22,471 |
| 2022-08-19 | 6.560 | 6.650 | 6.400 | 6.600 | 4.824 | 7,293 |
| 2022-08-18 | 7.170 | 7.170 | 6.400 | 6.560 | 4.795 | 9,630 |
| 2022-08-17 | 6.060 | 7.170 | 6.060 | 7.170 | 5.241 | 35,941 |
| 2022-08-16 | 6.430 | 6.430 | 6.000 | 6.100 | 4.459 | 15,937 |
| 2022-08-15 | 6.200 | 6.440 | 6.200 | 6.420 | 4.693 | 22,726 |
| 2022-08-12 | 6.050 | 6.200 | 6.040 | 6.190 | 4.525 | 9,665 |
| 2022-08-11 | 6.200 | 6.200 | 5.800 | 6.040 | 4.415 | 27,297 |
| 2022-08-10 | 6.130 | 6.200 | 6.000 | 6.200 | 4.532 | 9,995 |
| 2022-08-09 | 6.200 | 6.200 | 5.910 | 6.140 | 4.488 | 5,821 |
| 2022-08-08 | 6.150 | 6.160 | 5.900 | 6.160 | 4.503 | 39,644 |
| 2022-08-05 | 6.250 | 6.250 | 6.000 | 6.160 | 4.503 | 15,901 |
| 2022-08-04 | 6.350 | 6.390 | 6.210 | 6.210 | 4.539 | 10,656 |
| 2022-08-03 | 6.330 | 7.320 | 6.210 | 6.350 | 4.642 | 44,878 |
| 2022-08-02 | 6.200 | 6.320 | 6.200 | 6.200 | 4.532 | 9,211 |
| 2022-08-01 | 7.390 | 7.390 | 6.200 | 6.330 | 4.627 | 61,961 |
| 2022-07-29 | 6.360 | 6.540 | 6.350 | 6.540 | 4.780 | 8,980 |
| 2022-07-28 | 6.570 | 6.580 | 6.240 | 6.330 | 4.627 | 16,747 |
| 2022-07-27 | 6.350 | 6.580 | 6.080 | 6.120 | 4.473 | 10,412 |
| 2022-07-26 | 6.450 | 6.590 | 6.060 | 6.350 | 4.642 | 12,466 |
| 2022-07-25 | 6.340 | 6.590 | 6.000 | 6.450 | 4.715 | 18,215 |
| 2022-07-22 | 6.380 | 6.390 | 6.220 | 6.390 | 4.671 | 11,856 |
| 2022-07-21 | 6.110 | 6.560 | 6.110 | 6.390 | 4.671 | 8,065 |
| 2022-07-20 | 6.300 | 6.590 | 6.300 | 6.590 | 4.817 | 274 |
| 2022-07-19 | 6.260 | 6.590 | 6.260 | 6.590 | 4.817 | 3,716 |
| 2022-07-18 | 6.740 | 6.740 | 6.290 | 6.530 | 4.773 | 8,359 |
| 2022-07-15 | 7.160 | 7.210 | 6.410 | 6.750 | 4.934 | 19,481 |
| 2022-07-14 | 6.900 | 7.190 | 6.700 | 7.190 | 5.256 | 4,177 |
| 2022-07-13 | 6.810 | 7.210 | 6.810 | 7.210 | 5.270 | 609 |
| 2022-07-12 | 7.210 | 7.210 | 7.010 | 7.010 | 5.124 | 534 |
| 2022-07-11 | 7.100 | 7.210 | 7.010 | 7.210 | 5.270 | 4,350 |
| 2022-07-08 | 7.020 | 8.070 | 6.990 | 7.250 | 5.299 | 3,576 |
| 2022-07-07 | 8.470 | 8.470 | 7.000 | 7.210 | 5.270 | 11,863 |
| 2022-07-06 | 6.490 | 7.750 | 6.270 | 7.010 | 5.124 | 8,137 |
| 2022-07-05 | 6.200 | 6.270 | 5.600 | 6.270 | 4.583 | 27,223 |
| 2022-07-04 | 6.410 | 6.490 | 6.200 | 6.280 | 4.590 | 10,224 |
| 2022-07-01 | 6.290 | 6.490 | 6.290 | 6.410 | 4.685 | 4,324 |
| 2022-06-30 | 6.500 | 6.720 | 6.300 | 6.300 | 4.605 | 6,909 |
| 2022-06-29 | 6.520 | 6.740 | 6.350 | 6.500 | 4.751 | 465 |
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.