Insplorion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 0.696 | 0.738 | 0.696 | 0.700 | 0.700 | 51,200 |
| 2024-11-06 | 0.696 | 0.786 | 0.696 | 0.738 | 0.738 | 16,620 |
| 2024-11-05 | 0.728 | 0.728 | 0.646 | 0.722 | 0.722 | 12,426 |
| 2024-11-04 | 0.714 | 0.750 | 0.622 | 0.704 | 0.704 | 84,738 |
| 2024-11-01 | 0.730 | 0.788 | 0.714 | 0.714 | 0.714 | 34,269 |
| 2024-10-31 | 0.800 | 0.800 | 0.700 | 0.730 | 0.730 | 86,639 |
| 2024-10-30 | 0.760 | 0.808 | 0.722 | 0.808 | 0.808 | 43,347 |
| 2024-10-29 | 0.854 | 0.854 | 0.706 | 0.760 | 0.760 | 35,249 |
| 2024-10-28 | 0.698 | 0.900 | 0.670 | 0.748 | 0.748 | 119,240 |
| 2024-10-25 | 0.680 | 0.718 | 0.520 | 0.652 | 0.652 | 322,953 |
| 2024-10-24 | 0.750 | 0.772 | 0.720 | 0.720 | 0.720 | 103,859 |
| 2024-10-23 | 0.778 | 0.780 | 0.650 | 0.734 | 0.734 | 115,986 |
| 2024-10-22 | 0.880 | 0.880 | 0.756 | 0.778 | 0.778 | 94,571 |
| 2024-10-21 | 0.784 | 0.840 | 0.784 | 0.810 | 0.810 | 105,545 |
| 2024-10-18 | 0.786 | 0.786 | 0.744 | 0.784 | 0.784 | 57,641 |
| 2024-10-17 | 0.798 | 0.798 | 0.700 | 0.786 | 0.786 | 95,781 |
| 2024-10-16 | 0.778 | 0.838 | 0.750 | 0.798 | 0.798 | 107,401 |
| 2024-10-15 | 0.800 | 0.802 | 0.700 | 0.778 | 0.778 | 258,774 |
| 2024-10-14 | 0.864 | 0.864 | 0.800 | 0.810 | 0.810 | 76,288 |
| 2024-10-11 | 0.800 | 0.848 | 0.800 | 0.830 | 0.830 | 80,412 |
| 2024-10-10 | 0.800 | 1.075 | 0.800 | 0.800 | 0.800 | 102,509 |
| 2024-10-09 | 0.800 | 0.826 | 0.740 | 0.814 | 0.814 | 72,392 |
| 2024-10-08 | 0.904 | 0.904 | 0.782 | 0.802 | 0.802 | 249,581 |
| 2024-10-07 | 1.100 | 1.175 | 0.860 | 0.908 | 0.908 | 183,397 |
| 2024-10-04 | 1.050 | 1.200 | 1.030 | 1.100 | 1.100 | 268,860 |
| 2024-10-03 | 0.954 | 1.650 | 0.954 | 1.030 | 1.030 | 2,018,457 |
| 2024-10-02 | 0.838 | 0.838 | 0.794 | 0.830 | 0.811 | 11,769 |
| 2024-10-01 | 0.850 | 0.850 | 0.810 | 0.838 | 0.819 | 4,041 |
| 2024-09-30 | 0.820 | 0.840 | 0.784 | 0.836 | 0.817 | 70,876 |
| 2024-09-27 | 0.830 | 0.830 | 0.812 | 0.828 | 0.809 | 36,227 |
| 2024-09-26 | 0.820 | 0.832 | 0.782 | 0.830 | 0.811 | 43,519 |
| 2024-09-25 | 0.820 | 0.820 | 0.800 | 0.818 | 0.799 | 41,418 |
| 2024-09-24 | 0.762 | 0.826 | 0.762 | 0.820 | 0.801 | 60,067 |
| 2024-09-23 | 0.828 | 0.828 | 0.758 | 0.760 | 0.742 | 45,719 |
| 2024-09-20 | 0.830 | 0.890 | 0.806 | 0.830 | 0.811 | 72,594 |
| 2024-09-19 | 0.828 | 0.828 | 0.792 | 0.802 | 0.783 | 33,172 |
| 2024-09-18 | 0.828 | 0.828 | 0.786 | 0.820 | 0.801 | 20,144 |
| 2024-09-17 | 0.828 | 0.830 | 0.788 | 0.830 | 0.811 | 11,000 |
| 2024-09-16 | 0.798 | 0.830 | 0.798 | 0.830 | 0.811 | 14,961 |
| 2024-09-13 | 0.810 | 0.812 | 0.786 | 0.798 | 0.780 | 10,236 |
| 2024-09-12 | 0.808 | 0.810 | 0.784 | 0.810 | 0.791 | 43,262 |
| 2024-09-11 | 0.810 | 0.838 | 0.752 | 0.802 | 0.783 | 105,374 |
| 2024-09-10 | 0.870 | 0.898 | 0.800 | 0.838 | 0.819 | 74,251 |
| 2024-09-09 | 0.972 | 0.980 | 0.822 | 0.870 | 0.850 | 102,047 |
| 2024-09-06 | 0.998 | 1.000 | 0.878 | 0.986 | 0.963 | 116,257 |
| 2024-09-05 | 1.110 | 1.140 | 1.015 | 1.030 | 1.006 | 35,066 |
| 2024-09-04 | 1.150 | 1.180 | 1.035 | 1.110 | 1.084 | 122,337 |
| 2024-09-03 | 1.140 | 1.195 | 1.080 | 1.150 | 1.123 | 105,231 |
| 2024-09-02 | 1.880 | 1.880 | 1.000 | 1.080 | 1.055 | 327,053 |
| 2024-08-30 | 1.995 | 2.060 | 1.955 | 2.060 | 2.012 | 21,799 |
| 2024-08-29 | 2.040 | 2.040 | 1.850 | 1.955 | 1.910 | 22,695 |
| 2024-08-28 | 2.010 | 2.050 | 2.000 | 2.040 | 1.993 | 7,196 |
| 2024-08-27 | 1.880 | 2.040 | 1.800 | 1.995 | 1.949 | 31,087 |
| 2024-08-26 | 1.920 | 1.950 | 1.860 | 1.880 | 1.836 | 23,463 |
| 2024-08-23 | 1.805 | 2.000 | 1.805 | 1.955 | 1.910 | 22,560 |
| 2024-08-22 | 2.000 | 2.060 | 1.700 | 2.030 | 1.983 | 21,913 |
| 2024-08-21 | 1.965 | 2.010 | 1.850 | 1.995 | 1.949 | 5,641 |
| 2024-08-20 | 1.935 | 2.020 | 1.900 | 1.965 | 1.919 | 24,411 |
| 2024-08-19 | 2.100 | 2.100 | 1.915 | 1.935 | 1.890 | 43,300 |
| 2024-08-16 | 2.200 | 2.200 | 2.050 | 2.100 | 2.051 | 23,879 |
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.