Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	10.480	10.480	9.600	10.120	7.397	24,430
2022-03-28	9.950	10.480	9.900	10.480	7.660	25,427
2022-03-25	10.620	10.620	9.960	10.480	7.660	16,364
2022-03-24	10.160	10.720	9.890	9.890	7.229	7,805
2022-03-23	10.500	10.720	10.200	10.280	7.514	3,103
2022-03-22	10.700	10.760	10.140	10.500	7.675	20,955
2022-03-21	10.580	10.740	10.160	10.700	7.821	4,363
2022-03-18	10.740	10.760	10.400	10.580	7.734	15,172
2022-03-17	10.320	11.420	10.320	10.780	7.880	13,108
2022-03-16	10.480	10.500	9.900	10.060	7.353	17,938
2022-03-15	10.320	11.960	10.240	10.540	7.704	17,637
2022-03-14	10.260	10.320	9.850	10.320	7.544	37,975
2022-03-11	10.300	10.300	9.510	10.280	7.514	29,106
2022-03-10	10.500	10.500	10.000	10.000	7.310	16,756
2022-03-09	9.910	10.420	9.780	10.420	7.617	33,482
2022-03-08	10.020	10.020	9.700	9.910	7.244	8,314
2022-03-07	9.990	10.200	9.510	10.020	7.324	14,911
2022-03-04	10.960	10.960	10.020	10.240	7.485	19,600
2022-03-03	11.700	11.700	10.480	11.120	8.128	15,584
2022-03-02	10.820	11.820	10.820	11.700	8.552	34,824
2022-03-01	10.060	11.000	9.930	10.880	7.953	53,994
2022-02-28	9.040	11.540	8.890	10.080	7.368	53,266
2022-02-25	8.960	9.090	8.700	9.080	6.637	27,059
2022-02-24	8.800	8.960	8.000	8.960	6.549	59,619
2022-02-23	10.200	10.200	8.800	9.090	6.644	338,943
2022-02-22	9.500	10.780	9.500	10.220	7.470	100,615
2022-02-21	9.990	11.400	9.030	9.400	6.871	78,552
2022-02-18	12.620	12.620	9.500	9.990	7.302	172,563
2022-02-17	12.680	13.220	12.680	12.900	9.429	7,663
2022-02-16	12.760	13.960	12.600	13.240	9.678	182,826
2022-02-15	11.440	14.980	11.440	12.480	9.122	89,979
2022-02-14	12.420	12.420	11.200	11.440	8.362	47,655
2022-02-11	12.620	12.680	12.320	12.680	9.269	5,277
2022-02-10	12.900	12.900	12.600	12.600	9.210	17,569
2022-02-09	12.480	13.240	12.420	12.880	9.415	19,432
2022-02-08	12.920	13.080	12.380	12.400	9.064	5,262
2022-02-07	13.520	13.520	13.020	13.060	9.546	3,889
2022-02-04	13.880	13.880	13.080	13.520	9.883	2,155
2022-02-03	12.900	13.880	12.900	13.500	9.868	11,742
2022-02-02	12.500	13.860	12.360	13.220	9.663	18,253
2022-02-01	13.460	13.620	12.520	13.040	9.532	9,702
2022-01-31	13.200	13.480	13.200	13.440	9.824	10,674
2022-01-28	15.000	15.000	13.220	13.220	9.663	17,406
2022-01-27	13.000	13.880	13.000	13.380	9.780	12,971
2022-01-26	12.200	13.860	12.200	12.800	9.356	28,542
2022-01-25	11.320	12.480	11.320	12.180	8.903	18,505
2022-01-24	12.520	13.380	11.320	11.320	8.274	74,678
2022-01-21	12.000	13.180	11.580	12.180	8.903	22,566
2022-01-20	12.580	13.020	11.760	12.260	8.962	22,594
2022-01-19	14.100	14.100	11.820	12.580	9.195	54,256
2022-01-18	13.300	13.300	11.900	12.280	8.976	43,434
2022-01-17	14.400	14.400	13.120	13.300	9.722	23,666
2022-01-14	14.960	14.960	14.040	14.440	10.555	12,465
2022-01-13	14.280	14.420	13.500	13.900	10.160	20,014
2022-01-12	13.900	15.940	13.900	14.280	10.438	27,984
2022-01-11	14.000	15.040	13.560	13.880	10.146	19,938
2022-01-10	15.580	15.580	13.540	13.980	10.219	15,253
2022-01-07	15.940	15.960	15.260	15.480	11.315	24,252
2022-01-05	16.360	16.360	15.520	15.940	11.651	20,287
2022-01-04	15.580	16.980	14.740	15.100	11.037	96,461

← NewerPage 20 of 21 · 1,256 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.