Insplorion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.419	0.419	0.381	0.388	0.388	157,955
2025-02-06	0.427	0.427	0.371	0.419	0.419	3,427
2025-02-05	0.424	0.424	0.388	0.399	0.399	99,283
2025-02-04	0.411	0.419	0.363	0.407	0.407	9,225
2025-02-03	0.424	0.431	0.389	0.411	0.411	83,494
2025-01-31	0.429	0.449	0.422	0.441	0.441	153,689
2025-01-30	0.397	0.419	0.391	0.419	0.419	272,017
2025-01-29	0.400	0.442	0.389	0.398	0.398	207,156
2025-01-28	0.419	0.419	0.381	0.395	0.395	200,227
2025-01-27	0.455	0.500	0.419	0.419	0.419	716,226
2025-01-24	0.464	0.464	0.436	0.453	0.453	343,650
2025-01-23	0.377	0.470	0.375	0.466	0.466	689,723
2025-01-22	0.365	0.399	0.355	0.377	0.377	472,016
2025-01-21	0.350	0.400	0.321	0.385	0.385	311,310
2025-01-20	0.357	0.368	0.340	0.345	0.345	150,024
2025-01-17	0.328	0.360	0.325	0.360	0.360	180,818
2025-01-16	0.291	0.323	0.291	0.323	0.323	229,159
2025-01-15	0.301	0.308	0.293	0.300	0.300	568,454
2025-01-14	0.344	0.344	0.300	0.310	0.310	432,661
2025-01-13	0.330	0.347	0.303	0.315	0.315	184,231
2025-01-10	0.334	0.347	0.331	0.331	0.331	27,947
2025-01-09	0.333	0.348	0.333	0.342	0.342	133,734
2025-01-08	0.348	0.375	0.300	0.340	0.340	154,272
2025-01-07	0.376	0.377	0.330	0.350	0.350	331,914
2025-01-03	0.373	0.406	0.373	0.380	0.380	203,419
2025-01-02	0.429	0.429	0.387	0.409	0.409	237,895
2024-12-30	0.400	0.440	0.400	0.429	0.429	378,520
2024-12-27	0.446	0.446	0.404	0.432	0.432	71,975
2024-12-23	0.377	0.450	0.376	0.449	0.449	234,885
2024-12-20	0.359	0.380	0.331	0.380	0.380	227,519
2024-12-19	0.363	0.367	0.347	0.359	0.359	192,798
2024-12-18	0.340	0.367	0.340	0.367	0.367	365,325
2024-12-17	0.342	0.376	0.330	0.340	0.340	482,443
2024-12-16	0.350	0.379	0.344	0.362	0.362	227,285
2024-12-13	0.362	0.362	0.330	0.331	0.331	529,332
2024-12-12	0.367	0.379	0.350	0.350	0.350	65,121
2024-12-11	0.395	0.395	0.349	0.369	0.369	57,199
2024-12-10	0.361	0.389	0.360	0.379	0.379	5,574
2024-12-09	0.351	0.395	0.344	0.379	0.379	88,117
2024-12-06	0.357	0.416	0.351	0.366	0.366	55,316
2024-12-05	0.350	0.387	0.338	0.338	0.338	108,132
2024-12-04	0.360	0.380	0.300	0.350	0.350	97,967
2024-12-03	0.376	0.398	0.346	0.371	0.371	255,101
2024-12-02	0.376	0.377	0.325	0.372	0.372	324,588
2024-11-29	0.355	0.399	0.355	0.390	0.390	294,567
2024-11-28	0.395	0.432	0.395	0.406	0.406	387,037
2024-11-27	0.445	0.449	0.403	0.403	0.403	133,134
2024-11-26	0.401	0.469	0.401	0.435	0.435	33,902
2024-11-25	0.472	0.472	0.422	0.468	0.468	134,173
2024-11-22	0.475	0.475	0.440	0.472	0.472	41,777
2024-11-21	0.440	0.560	0.436	0.475	0.475	198,131
2024-11-20	0.560	0.562	0.450	0.522	0.522	369,657
2024-11-19	0.590	0.656	0.590	0.632	0.632	15,711
2024-11-18	0.670	0.670	0.566	0.628	0.628	67,555
2024-11-15	0.600	0.808	0.600	0.678	0.678	10,855
2024-11-14	0.638	0.638	0.562	0.628	0.628	47,199
2024-11-13	0.636	0.636	0.622	0.636	0.636	5,191
2024-11-12	0.620	0.660	0.564	0.636	0.636	42,000
2024-11-11	0.698	0.698	0.588	0.648	0.648	74,493
2024-11-08	0.750	0.750	0.594	0.698	0.698	15,349

← NewerPage 8 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.