Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.314	0.343	0.309	0.338	0.338	438,223
2025-10-24	0.312	0.312	0.285	0.301	0.301	135,739
2025-10-23	0.301	0.308	0.281	0.304	0.304	237,887
2025-10-22	0.341	0.341	0.291	0.301	0.301	111,636
2025-10-21	0.306	0.326	0.292	0.317	0.317	967,480
2025-10-20	0.314	0.330	0.293	0.305	0.305	1,959,368
2025-10-17	0.318	0.318	0.301	0.310	0.310	145,316
2025-10-16	0.320	0.330	0.318	0.318	0.318	116,298
2025-10-15	0.332	0.342	0.315	0.320	0.320	73,186
2025-10-14	0.317	0.348	0.315	0.346	0.346	116,189
2025-10-13	0.343	0.386	0.317	0.323	0.323	206,221
2025-10-10	0.340	0.356	0.321	0.343	0.343	195,990
2025-10-09	0.320	0.355	0.314	0.341	0.341	394,969
2025-10-08	0.313	0.339	0.313	0.329	0.329	161,594
2025-10-07	0.349	0.349	0.330	0.348	0.348	141,449
2025-10-06	0.311	0.355	0.311	0.340	0.340	227,283
2025-10-03	0.347	0.347	0.320	0.320	0.320	65,697
2025-10-02	0.349	0.358	0.322	0.339	0.339	189,974
2025-10-01	0.363	0.363	0.338	0.343	0.343	33,960
2025-09-30	0.339	0.350	0.308	0.346	0.346	235,745
2025-09-29	0.352	0.368	0.300	0.350	0.350	134,622
2025-09-26	0.390	0.390	0.351	0.351	0.351	65,222
2025-09-25	0.379	0.389	0.341	0.389	0.389	22,582
2025-09-24	0.360	0.379	0.360	0.371	0.371	66,375
2025-09-23	0.323	0.360	0.323	0.355	0.355	174,920
2025-09-22	0.339	0.350	0.318	0.333	0.333	581,519
2025-09-19	0.350	0.350	0.330	0.345	0.345	333,254
2025-09-18	0.358	0.360	0.345	0.355	0.355	155,837
2025-09-17	0.335	0.370	0.335	0.360	0.360	200,320
2025-09-16	0.370	0.373	0.369	0.369	0.369	72,436
2025-09-15	0.376	0.379	0.370	0.370	0.370	46,518
2025-09-12	0.395	0.395	0.370	0.370	0.370	131,320
2025-09-11	0.370	0.400	0.370	0.370	0.370	38,040
2025-09-10	0.370	0.404	0.370	0.370	0.370	94,103
2025-09-09	0.369	0.380	0.369	0.370	0.370	101,757
2025-09-08	0.350	0.374	0.331	0.370	0.370	9,169
2025-09-05	0.333	0.359	0.332	0.359	0.359	248,521
2025-09-04	0.360	0.369	0.331	0.349	0.349	269,805
2025-09-03	0.363	0.381	0.350	0.370	0.370	226,292
2025-09-02	0.377	0.378	0.316	0.378	0.378	202,185
2025-09-01	0.358	0.380	0.350	0.378	0.378	162,852
2025-08-29	0.390	0.405	0.303	0.358	0.358	1,127,814
2025-08-28	0.375	0.398	0.366	0.397	0.397	35,003
2025-08-27	0.404	0.404	0.380	0.383	0.383	98,150
2025-08-26	0.398	0.405	0.386	0.388	0.388	93,036
2025-08-25	0.396	0.399	0.386	0.398	0.398	50,902
2025-08-22	0.400	0.400	0.385	0.391	0.391	51,069
2025-08-21	0.403	0.403	0.388	0.399	0.399	19,243
2025-08-20	0.404	0.404	0.389	0.389	0.389	3,500
2025-08-19	0.383	0.409	0.383	0.409	0.409	22,089
2025-08-18	0.400	0.400	0.382	0.382	0.382	17,611
2025-08-15	0.409	0.411	0.392	0.400	0.400	12,240
2025-08-14	0.396	0.411	0.387	0.409	0.409	58,737
2025-08-13	0.414	0.414	0.383	0.383	0.383	2,626
2025-08-12	0.380	0.399	0.372	0.397	0.397	122,918
2025-08-11	0.376	0.396	0.376	0.379	0.379	86,148
2025-08-08	0.387	0.387	0.370	0.387	0.387	154,957
2025-08-07	0.389	0.390	0.370	0.390	0.390	38,508
2025-08-06	0.410	0.410	0.375	0.379	0.379	179,256
2025-08-05	0.413	0.413	0.382	0.386	0.386	103,442

← NewerPage 5 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.