Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.422	0.422	0.386	0.400	0.400	120,718
2025-08-01	0.400	0.422	0.393	0.422	0.422	9,641
2025-07-31	0.422	0.422	0.399	0.412	0.412	18,014
2025-07-30	0.423	0.423	0.422	0.422	0.422	2,760
2025-07-29	0.398	0.423	0.398	0.423	0.423	317,458
2025-07-28	0.420	0.424	0.396	0.397	0.397	88,794
2025-07-25	0.412	0.420	0.397	0.405	0.405	18,321
2025-07-24	0.396	0.412	0.396	0.412	0.412	51,515
2025-07-23	0.404	0.404	0.387	0.397	0.397	24,403
2025-07-22	0.395	0.407	0.381	0.405	0.405	115,063
2025-07-21	0.397	0.409	0.362	0.384	0.384	79,774
2025-07-18	0.390	0.407	0.370	0.385	0.385	242,144
2025-07-17	0.379	0.419	0.379	0.386	0.386	121,486
2025-07-16	0.378	0.379	0.366	0.379	0.379	68,762
2025-07-15	0.384	0.384	0.351	0.379	0.379	363,343
2025-07-14	0.359	0.415	0.359	0.387	0.387	159,051
2025-07-11	0.378	0.421	0.364	0.417	0.417	136,440
2025-07-10	0.409	0.427	0.384	0.395	0.395	134,347
2025-07-09	0.430	0.430	0.397	0.409	0.409	76,845
2025-07-08	0.409	0.446	0.403	0.403	0.403	115,036
2025-07-07	0.379	0.409	0.365	0.409	0.409	135,708
2025-07-04	0.355	0.375	0.346	0.375	0.375	148,379
2025-07-03	0.365	0.365	0.352	0.356	0.356	169,008
2025-07-02	0.357	0.368	0.357	0.367	0.367	142,810
2025-07-01	0.375	0.377	0.352	0.369	0.369	553,617
2025-06-30	0.380	0.380	0.354	0.380	0.380	150,475
2025-06-27	0.369	0.385	0.369	0.380	0.380	37,580
2025-06-26	0.388	0.388	0.357	0.357	0.357	215,666
2025-06-25	0.388	0.388	0.367	0.370	0.370	168,098
2025-06-24	0.360	0.408	0.359	0.367	0.367	268,131
2025-06-23	0.400	0.408	0.389	0.399	0.399	59,325
2025-06-19	0.421	0.421	0.390	0.390	0.390	101,774
2025-06-18	0.408	0.420	0.386	0.417	0.417	393,624
2025-06-17	0.355	0.400	0.355	0.384	0.384	222,817
2025-06-16	0.362	0.396	0.340	0.341	0.341	74,455
2025-06-13	0.390	0.399	0.375	0.389	0.389	256,356
2025-06-12	0.388	0.412	0.380	0.388	0.388	39,406
2025-06-11	0.391	0.413	0.389	0.412	0.412	1,737
2025-06-10	0.396	0.411	0.383	0.411	0.411	145,094
2025-06-09	0.409	0.413	0.390	0.402	0.402	82,640
2025-06-05	0.397	0.413	0.390	0.409	0.409	145,795
2025-06-04	0.400	0.422	0.388	0.391	0.391	204,195
2025-06-03	0.430	0.430	0.389	0.391	0.391	26,510
2025-06-02	0.410	0.432	0.361	0.380	0.380	181,121
2025-05-30	0.398	0.418	0.383	0.418	0.418	233,425
2025-05-28	0.413	0.413	0.382	0.394	0.394	46,252
2025-05-27	0.460	0.460	0.400	0.415	0.415	787,908
2025-05-26	0.432	0.485	0.432	0.463	0.463	219,219
2025-05-23	0.440	0.490	0.432	0.432	0.432	333,344
2025-05-22	0.420	0.439	0.418	0.434	0.434	61,018
2025-05-21	0.431	0.439	0.416	0.432	0.432	182,102
2025-05-20	0.424	0.435	0.422	0.433	0.433	53,540
2025-05-19	0.438	0.439	0.419	0.422	0.422	520,264
2025-05-16	0.459	0.459	0.430	0.439	0.439	50,025
2025-05-15	0.460	0.481	0.447	0.447	0.447	116,161
2025-05-14	0.478	0.479	0.463	0.474	0.474	120,118
2025-05-13	0.455	0.479	0.446	0.472	0.472	232,973
2025-05-12	0.457	0.466	0.433	0.466	0.466	516,575
2025-05-09	0.443	0.473	0.422	0.452	0.452	325,158
2025-05-08	0.419	0.477	0.410	0.454	0.454	243,234

← NewerPage 6 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.