Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.340 | 2.740 | 2.300 | 2.680 | 2.209 | 366,980 |
| 2024-08-21 | 2.080 | 2.380 | 2.060 | 2.360 | 1.945 | 295,516 |
| 2024-08-20 | 2.080 | 2.080 | 1.960 | 2.080 | 1.715 | 169,646 |
| 2024-08-19 | 2.280 | 2.380 | 1.930 | 2.060 | 1.698 | 212,541 |
| 2024-08-16 | 2.500 | 2.560 | 2.020 | 2.280 | 1.879 | 563,957 |
| 2024-08-15 | 3.600 | 3.600 | 2.460 | 2.560 | 2.110 | 890,706 |
| 2024-08-14 | 3.700 | 3.840 | 3.620 | 3.620 | 2.984 | 26,665 |
| 2024-08-13 | 3.720 | 3.800 | 3.700 | 3.700 | 3.050 | 49,641 |
| 2024-08-12 | 3.820 | 3.840 | 3.600 | 3.800 | 3.132 | 17,391 |
| 2024-08-09 | 3.720 | 3.720 | 3.480 | 3.700 | 3.050 | 10,920 |
| 2024-08-08 | 3.700 | 3.860 | 3.560 | 3.740 | 3.083 | 2,713 |
| 2024-08-07 | 3.600 | 3.620 | 3.500 | 3.620 | 2.984 | 21,184 |
| 2024-08-06 | 3.360 | 3.600 | 3.320 | 3.600 | 2.967 | 62,672 |
| 2024-08-05 | 3.300 | 3.540 | 3.020 | 3.380 | 2.786 | 65,397 |
| 2024-08-02 | 3.540 | 3.540 | 3.320 | 3.440 | 2.836 | 28,159 |
| 2024-08-01 | 3.600 | 3.600 | 3.440 | 3.560 | 2.934 | 3,578 |
| 2024-07-31 | 3.460 | 3.600 | 3.320 | 3.600 | 2.967 | 72,121 |
| 2024-07-30 | 3.400 | 3.500 | 3.280 | 3.300 | 2.720 | 18,871 |
| 2024-07-29 | 3.400 | 3.480 | 3.020 | 3.400 | 2.803 | 51,947 |
| 2024-07-26 | 3.380 | 3.480 | 3.380 | 3.440 | 2.836 | 13,044 |
| 2024-07-25 | 3.460 | 3.500 | 3.360 | 3.480 | 2.869 | 49,031 |
| 2024-07-24 | 3.400 | 3.500 | 3.360 | 3.480 | 2.869 | 21,858 |
| 2024-07-23 | 3.500 | 3.540 | 3.400 | 3.480 | 2.869 | 24,458 |
| 2024-07-22 | 3.540 | 3.580 | 3.400 | 3.560 | 2.934 | 66,591 |
| 2024-07-19 | 3.560 | 3.600 | 3.500 | 3.560 | 2.934 | 24,600 |
| 2024-07-18 | 3.600 | 3.720 | 3.540 | 3.560 | 2.934 | 71,485 |
| 2024-07-17 | 3.640 | 3.760 | 3.600 | 3.680 | 3.033 | 27,730 |
| 2024-07-16 | 3.760 | 3.780 | 3.540 | 3.780 | 3.116 | 29,182 |
| 2024-07-15 | 3.800 | 3.800 | 3.680 | 3.800 | 3.132 | 9,414 |
| 2024-07-12 | 3.640 | 3.800 | 3.640 | 3.800 | 3.132 | 30,313 |
| 2024-07-11 | 3.800 | 3.800 | 3.720 | 3.800 | 3.132 | 7,710 |
| 2024-07-10 | 3.780 | 3.920 | 3.720 | 3.800 | 3.132 | 8,683 |
| 2024-07-09 | 3.960 | 3.960 | 3.680 | 3.800 | 3.132 | 24,868 |
| 2024-07-08 | 3.800 | 3.900 | 3.640 | 3.900 | 3.215 | 60,401 |
| 2024-07-05 | 3.880 | 3.880 | 3.740 | 3.820 | 3.149 | 10,891 |
| 2024-07-04 | 3.900 | 3.940 | 3.780 | 3.880 | 3.198 | 36,002 |
| 2024-07-03 | 3.920 | 3.920 | 3.700 | 3.900 | 3.215 | 22,393 |
| 2024-07-02 | 3.900 | 3.920 | 3.740 | 3.880 | 3.198 | 4,957 |
| 2024-07-01 | 3.820 | 3.900 | 3.720 | 3.900 | 3.215 | 22,480 |
| 2024-06-28 | 3.700 | 3.940 | 3.660 | 3.820 | 3.149 | 8,306 |
| 2024-06-27 | 3.680 | 3.740 | 3.560 | 3.700 | 3.050 | 70,165 |
| 2024-06-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.083 | 1,628 |
| 2024-06-25 | 3.700 | 3.880 | 3.600 | 3.800 | 3.132 | 43,186 |
| 2024-06-24 | 3.520 | 3.800 | 3.520 | 3.780 | 3.116 | 39,152 |
| 2024-06-20 | 3.840 | 4.040 | 3.780 | 3.860 | 3.182 | 21,691 |
| 2024-06-19 | 4.140 | 4.140 | 3.780 | 3.980 | 3.281 | 7,334 |
| 2024-06-18 | 3.820 | 3.900 | 3.200 | 3.860 | 3.182 | 34,737 |
| 2024-06-17 | 3.840 | 3.900 | 3.640 | 3.800 | 3.132 | 41,064 |
| 2024-06-14 | 4.080 | 4.080 | 3.600 | 3.900 | 3.215 | 58,935 |
| 2024-06-13 | 3.980 | 4.140 | 3.880 | 3.920 | 3.231 | 127,355 |
| 2024-06-12 | 3.920 | 3.980 | 3.860 | 3.980 | 3.281 | 11,530 |
| 2024-06-11 | 3.980 | 3.980 | 3.840 | 3.920 | 3.231 | 14,858 |
| 2024-06-10 | 3.800 | 4.200 | 3.800 | 3.980 | 3.281 | 39,504 |
| 2024-06-07 | 4.060 | 4.060 | 3.700 | 3.960 | 3.264 | 159,375 |
| 2024-06-05 | 3.880 | 4.140 | 3.840 | 4.060 | 3.347 | 31,186 |
| 2024-06-04 | 4.120 | 4.180 | 3.900 | 4.040 | 3.330 | 39,864 |
| 2024-06-03 | 4.000 | 4.380 | 3.820 | 4.120 | 3.396 | 62,227 |
| 2024-05-31 | 4.100 | 4.300 | 3.970 | 4.000 | 3.297 | 132,261 |
| 2024-05-30 | 3.965 | 4.235 | 3.865 | 4.170 | 3.437 | 79,815 |
| 2024-05-29 | 3.855 | 4.350 | 3.795 | 3.965 | 3.268 | 300,172 |
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.