Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.508	0.508	0.402	0.427	0.427	576,127
2025-05-06	0.538	0.538	0.498	0.510	0.510	410,392
2025-05-05	0.538	0.546	0.512	0.538	0.538	359,214
2025-05-02	0.550	0.552	0.500	0.546	0.546	119,386
2025-04-30	0.534	0.554	0.520	0.520	0.520	216,953
2025-04-29	0.548	0.550	0.483	0.514	0.514	738,584
2025-04-28	0.550	0.550	0.500	0.548	0.548	239,648
2025-04-25	0.516	0.548	0.510	0.548	0.548	684,776
2025-04-24	0.540	0.540	0.460	0.491	0.491	318,720
2025-04-23	0.528	0.684	0.489	0.536	0.536	3,608,343
2025-04-22	0.497	0.556	0.466	0.528	0.528	1,001,608
2025-04-17	0.490	0.497	0.490	0.497	0.497	66,767
2025-04-16	0.484	0.497	0.470	0.490	0.490	265,745
2025-04-15	0.463	0.473	0.441	0.473	0.473	297,566
2025-04-14	0.399	0.497	0.391	0.463	0.463	1,389,193
2025-04-11	0.327	0.389	0.327	0.387	0.387	343,966
2025-04-10	0.283	0.334	0.283	0.327	0.327	288,997
2025-04-09	0.370	0.370	0.282	0.282	0.282	400,144
2025-04-08	0.270	0.298	0.270	0.298	0.298	299,672
2025-04-07	0.290	0.290	0.241	0.270	0.270	632,043
2025-04-04	0.359	0.359	0.292	0.293	0.293	699,191
2025-04-03	0.406	0.407	0.312	0.339	0.339	1,033,972
2025-04-02	0.414	0.414	0.396	0.401	0.401	146,249
2025-04-01	0.408	0.458	0.400	0.404	0.404	346,826
2025-03-31	0.490	0.490	0.370	0.430	0.430	547,284
2025-03-28	0.444	0.474	0.440	0.466	0.466	101,643
2025-03-27	0.406	0.496	0.405	0.444	0.444	501,283
2025-03-26	0.431	0.439	0.405	0.405	0.405	96,055
2025-03-25	0.444	0.467	0.435	0.435	0.435	51,854
2025-03-24	0.396	0.449	0.396	0.449	0.449	99,865
2025-03-21	0.391	0.409	0.391	0.396	0.396	166,347
2025-03-20	0.417	0.417	0.399	0.399	0.399	32,127
2025-03-19	0.405	0.417	0.385	0.399	0.399	78,223
2025-03-18	0.415	0.415	0.400	0.409	0.409	64,109
2025-03-17	0.464	0.467	0.403	0.421	0.421	368,276
2025-03-14	0.426	0.467	0.401	0.465	0.465	112,074
2025-03-13	0.414	0.428	0.393	0.393	0.393	124,473
2025-03-12	0.388	0.409	0.388	0.405	0.405	180,173
2025-03-11	0.410	0.410	0.386	0.388	0.388	208,442
2025-03-10	0.402	0.425	0.400	0.409	0.409	99,151
2025-03-07	0.428	0.460	0.409	0.409	0.409	569,492
2025-03-06	0.427	0.441	0.387	0.401	0.401	245,059
2025-03-05	0.406	0.429	0.380	0.416	0.416	123,343
2025-03-04	0.430	0.430	0.400	0.412	0.412	89,854
2025-03-03	0.443	0.443	0.425	0.432	0.432	140,519
2025-02-28	0.461	0.488	0.425	0.438	0.438	409,564
2025-02-27	0.430	0.432	0.409	0.432	0.432	105,359
2025-02-26	0.420	0.432	0.400	0.413	0.413	107,513
2025-02-25	0.441	0.450	0.420	0.430	0.430	58,510
2025-02-24	0.460	0.460	0.423	0.441	0.441	73,878
2025-02-21	0.443	0.465	0.430	0.460	0.460	60,329
2025-02-20	0.473	0.498	0.431	0.479	0.479	286,622
2025-02-19	0.518	0.518	0.441	0.474	0.474	154,691
2025-02-18	0.540	0.580	0.500	0.518	0.518	170,882
2025-02-17	0.495	0.538	0.472	0.500	0.500	335,907
2025-02-14	0.463	0.496	0.408	0.488	0.488	293,614
2025-02-13	0.380	0.538	0.380	0.463	0.463	2,553,089
2025-02-12	0.370	0.401	0.370	0.386	0.386	116,457
2025-02-11	0.379	0.383	0.365	0.383	0.383	20,651
2025-02-10	0.390	0.397	0.367	0.370	0.370	84,625

← NewerPage 7 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.