Insplorion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 14.240 | 15.000 | 14.200 | 14.200 | 10.380 | 30,031 |
| 2021-12-30 | 13.960 | 14.880 | 13.520 | 14.220 | 10.394 | 22,297 |
| 2021-12-29 | 14.400 | 14.400 | 13.600 | 14.000 | 10.233 | 14,296 |
| 2021-12-28 | 14.180 | 14.460 | 13.040 | 14.440 | 10.555 | 23,672 |
| 2021-12-27 | 13.500 | 14.500 | 13.000 | 14.180 | 10.365 | 19,789 |
| 2021-12-23 | 14.980 | 15.620 | 13.680 | 14.000 | 10.233 | 62,041 |
| 2021-12-22 | 14.120 | 14.480 | 12.500 | 13.700 | 10.014 | 33,324 |
| 2021-12-21 | 12.160 | 14.000 | 11.640 | 14.000 | 10.233 | 50,735 |
| 2021-12-20 | 11.540 | 12.600 | 11.540 | 11.940 | 8.728 | 20,566 |
| 2021-12-17 | 10.840 | 12.900 | 10.240 | 11.580 | 8.465 | 67,347 |
| 2021-12-16 | 11.200 | 11.200 | 10.740 | 10.820 | 7.909 | 50,500 |
| 2021-12-15 | 11.020 | 11.500 | 10.840 | 11.400 | 8.333 | 24,660 |
| 2021-12-14 | 11.620 | 11.620 | 10.600 | 11.020 | 8.055 | 76,694 |
| 2021-12-13 | 11.600 | 12.180 | 11.320 | 11.500 | 8.406 | 24,577 |
| 2021-12-10 | 11.880 | 11.900 | 11.120 | 11.600 | 8.479 | 3,493 |
| 2021-12-09 | 11.400 | 12.120 | 11.400 | 11.700 | 8.552 | 10,557 |
| 2021-12-08 | 11.600 | 12.000 | 11.300 | 11.400 | 8.333 | 31,592 |
| 2021-12-07 | 11.800 | 12.440 | 10.640 | 11.760 | 8.596 | 24,584 |
| 2021-12-06 | 13.000 | 13.000 | 11.440 | 12.000 | 8.772 | 34,340 |
| 2021-12-03 | 13.000 | 13.000 | 12.000 | 12.000 | 8.772 | 20,297 |
| 2021-12-02 | 12.980 | 12.980 | 12.260 | 12.400 | 9.064 | 10,259 |
| 2021-12-01 | 13.220 | 13.700 | 12.500 | 13.000 | 9.502 | 47,421 |
| 2021-11-30 | 14.300 | 14.300 | 13.320 | 13.700 | 10.014 | 12,622 |
| 2021-11-29 | 14.720 | 14.960 | 14.280 | 14.460 | 10.570 | 4,628 |
| 2021-11-26 | 15.300 | 15.300 | 14.220 | 14.700 | 10.745 | 11,299 |
| 2021-11-25 | 15.980 | 16.000 | 14.900 | 14.900 | 10.891 | 23,677 |
| 2021-11-24 | 14.320 | 16.400 | 14.320 | 15.960 | 11.666 | 36,737 |
| 2021-11-23 | 15.000 | 15.000 | 14.060 | 14.300 | 10.453 | 13,021 |
| 2021-11-22 | 16.040 | 16.040 | 14.580 | 15.000 | 10.964 | 37,532 |
| 2021-11-19 | 15.620 | 16.280 | 15.180 | 16.040 | 11.725 | 52,994 |
| 2021-11-18 | 15.000 | 16.000 | 13.500 | 15.580 | 11.388 | 70,456 |
| 2021-11-17 | 13.320 | 14.980 | 13.320 | 14.980 | 10.950 | 107,275 |
| 2021-11-16 | 12.980 | 13.560 | 12.680 | 13.040 | 9.532 | 24,535 |
| 2021-11-15 | 11.320 | 13.220 | 11.320 | 12.660 | 9.254 | 107,595 |
| 2021-11-12 | 11.520 | 11.580 | 11.060 | 11.400 | 8.333 | 23,925 |
| 2021-11-11 | 11.760 | 11.760 | 10.800 | 11.120 | 8.128 | 56,454 |
| 2021-11-10 | 11.380 | 11.820 | 10.720 | 11.740 | 8.581 | 32,838 |
| 2021-11-09 | 10.600 | 11.380 | 10.200 | 11.380 | 8.318 | 37,980 |
| 2021-11-08 | 11.280 | 11.300 | 10.360 | 10.600 | 7.748 | 36,536 |
| 2021-11-05 | 10.220 | 13.000 | 10.000 | 11.300 | 8.260 | 25,770 |
| 2021-11-04 | 10.080 | 11.340 | 10.000 | 10.300 | 7.529 | 59,057 |
| 2021-11-03 | 10.480 | 10.480 | 9.940 | 10.080 | 7.368 | 98,816 |
| 2021-11-02 | 10.880 | 10.900 | 10.300 | 10.540 | 7.704 | 62,346 |
| 2021-11-01 | 11.380 | 11.840 | 10.500 | 10.900 | 7.967 | 77,442 |
| 2021-10-29 | 13.060 | 13.060 | 10.200 | 11.380 | 8.318 | 250,298 |
| 2021-10-28 | 13.020 | 13.460 | 12.000 | 13.060 | 9.546 | 33,159 |
| 2021-10-27 | 13.200 | 13.460 | 12.820 | 13.000 | 9.502 | 11,700 |
| 2021-10-26 | 12.280 | 13.580 | 11.760 | 13.120 | 9.590 | 87,811 |
| 2021-10-25 | 12.420 | 12.500 | 11.760 | 12.280 | 8.976 | 25,755 |
| 2021-10-22 | 12.480 | 12.660 | 11.660 | 12.300 | 8.991 | 28,864 |
← NewerPage 21 of 21 · 1,250 trading days
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.