Insplorion AB historical data

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

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

← NewerPage 9 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.