Insplorion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 6.650 | 6.650 | 6.310 | 6.650 | 4.861 | 14,916 |
| 2022-06-27 | 6.310 | 6.650 | 6.310 | 6.650 | 4.861 | 5,478 |
| 2022-06-23 | 6.700 | 6.700 | 6.650 | 6.650 | 4.861 | 368 |
| 2022-06-22 | 6.710 | 6.720 | 6.290 | 6.290 | 4.598 | 7,478 |
| 2022-06-21 | 6.710 | 6.710 | 6.600 | 6.700 | 4.897 | 278 |
| 2022-06-20 | 6.600 | 6.730 | 6.520 | 6.720 | 4.912 | 2,780 |
| 2022-06-17 | 6.720 | 6.720 | 6.310 | 6.450 | 4.715 | 2,725 |
| 2022-06-16 | 7.090 | 7.090 | 6.000 | 6.280 | 4.590 | 79,087 |
| 2022-06-15 | 7.000 | 7.090 | 6.650 | 7.090 | 5.183 | 1,531 |
| 2022-06-14 | 7.710 | 7.710 | 6.510 | 7.250 | 5.299 | 11,469 |
| 2022-06-13 | 7.730 | 7.730 | 6.900 | 7.000 | 5.117 | 26,682 |
| 2022-06-10 | 7.690 | 7.730 | 7.600 | 7.730 | 5.650 | 6,740 |
| 2022-06-09 | 7.400 | 7.690 | 7.400 | 7.680 | 5.614 | 2,231 |
| 2022-06-08 | 7.160 | 7.490 | 6.800 | 7.490 | 5.475 | 16,091 |
| 2022-06-07 | 7.920 | 7.920 | 6.800 | 7.490 | 5.475 | 18,552 |
| 2022-06-03 | 8.090 | 8.190 | 7.920 | 7.920 | 5.789 | 10,319 |
| 2022-06-02 | 8.100 | 8.300 | 7.880 | 8.090 | 5.913 | 19,197 |
| 2022-06-01 | 8.240 | 8.240 | 7.820 | 8.030 | 5.870 | 4,293 |
| 2022-05-31 | 7.620 | 8.500 | 7.620 | 7.900 | 5.775 | 38,004 |
| 2022-05-30 | 8.000 | 8.010 | 7.550 | 7.810 | 5.709 | 24,420 |
| 2022-05-27 | 7.990 | 8.000 | 7.000 | 8.000 | 5.848 | 10,705 |
| 2022-05-25 | 7.310 | 8.020 | 7.100 | 7.990 | 5.840 | 25,950 |
| 2022-05-24 | 7.500 | 7.520 | 7.250 | 7.260 | 5.307 | 18,548 |
| 2022-05-23 | 8.110 | 8.110 | 7.530 | 7.540 | 5.511 | 14,985 |
| 2022-05-20 | 8.070 | 8.110 | 7.750 | 8.000 | 5.848 | 26,624 |
| 2022-05-19 | 8.000 | 8.290 | 8.000 | 8.070 | 5.899 | 5,508 |
| 2022-05-18 | 7.760 | 8.300 | 7.760 | 8.300 | 6.067 | 7,192 |
| 2022-05-17 | 8.210 | 8.210 | 7.760 | 8.150 | 5.957 | 25,558 |
| 2022-05-16 | 8.470 | 8.530 | 8.010 | 8.210 | 6.001 | 16,833 |
| 2022-05-13 | 8.010 | 8.980 | 8.010 | 8.470 | 6.191 | 7,527 |
| 2022-05-12 | 8.600 | 8.940 | 8.010 | 8.640 | 6.316 | 9,218 |
| 2022-05-11 | 8.200 | 8.600 | 8.200 | 8.600 | 6.286 | 75 |
| 2022-05-10 | 8.100 | 8.980 | 8.100 | 8.150 | 5.957 | 4,558 |
| 2022-05-09 | 8.500 | 8.500 | 7.150 | 7.990 | 5.840 | 21,044 |
| 2022-05-06 | 8.960 | 8.960 | 8.500 | 8.500 | 6.213 | 2,820 |
| 2022-05-05 | 8.130 | 9.170 | 8.130 | 8.700 | 6.359 | 18,894 |
| 2022-05-04 | 8.500 | 8.650 | 8.130 | 8.130 | 5.943 | 8,247 |
| 2022-05-03 | 8.500 | 8.650 | 8.500 | 8.500 | 6.213 | 5,996 |
| 2022-05-02 | 8.800 | 8.800 | 8.010 | 8.550 | 6.250 | 26,728 |
| 2022-04-29 | 9.370 | 9.370 | 8.360 | 8.800 | 6.432 | 6,149 |
| 2022-04-28 | 9.380 | 9.380 | 8.280 | 9.000 | 6.579 | 26,623 |
| 2022-04-27 | 9.380 | 9.380 | 9.110 | 9.380 | 6.856 | 9,797 |
| 2022-04-26 | 9.370 | 9.380 | 9.000 | 9.110 | 6.659 | 16,981 |
| 2022-04-25 | 9.030 | 9.480 | 9.030 | 9.380 | 6.856 | 35,878 |
| 2022-04-22 | 9.500 | 9.800 | 9.100 | 9.800 | 7.163 | 5,875 |
| 2022-04-21 | 9.590 | 9.800 | 9.500 | 9.800 | 7.163 | 4,604 |
| 2022-04-20 | 9.810 | 9.810 | 9.410 | 9.800 | 7.163 | 11,864 |
| 2022-04-19 | 10.040 | 10.080 | 9.110 | 9.800 | 7.163 | 16,292 |
| 2022-04-14 | 10.620 | 10.620 | 9.740 | 10.040 | 7.339 | 2,594 |
| 2022-04-13 | 10.040 | 10.120 | 9.900 | 9.900 | 7.237 | 7,467 |
| 2022-04-12 | 9.970 | 9.970 | 9.610 | 9.700 | 7.090 | 2,479 |
| 2022-04-11 | 10.040 | 10.040 | 9.520 | 9.530 | 6.966 | 5,772 |
| 2022-04-08 | 10.080 | 10.080 | 9.710 | 9.800 | 7.163 | 3,464 |
| 2022-04-07 | 10.140 | 10.260 | 9.700 | 10.080 | 7.368 | 2,605 |
| 2022-04-06 | 10.100 | 10.120 | 9.710 | 9.930 | 7.258 | 6,106 |
| 2022-04-05 | 10.000 | 10.280 | 9.760 | 9.950 | 7.273 | 14,961 |
| 2022-04-04 | 10.420 | 10.420 | 9.810 | 10.040 | 7.339 | 3,703 |
| 2022-04-01 | 9.900 | 10.180 | 9.800 | 10.120 | 7.397 | 52,921 |
| 2022-03-31 | 9.800 | 11.280 | 9.400 | 11.280 | 8.245 | 17,187 |
| 2022-03-30 | 10.120 | 10.120 | 9.850 | 9.850 | 7.200 | 10,668 |
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.