Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.855 | 4.350 | 3.795 | 3.965 | 3.268 | 300,172 |
| 2024-05-28 | 3.985 | 4.060 | 3.850 | 3.850 | 3.173 | 50,803 |
| 2024-05-27 | 4.060 | 4.060 | 3.855 | 3.985 | 3.285 | 22,540 |
| 2024-05-24 | 3.920 | 4.090 | 3.915 | 4.065 | 3.351 | 60,100 |
| 2024-05-23 | 4.300 | 4.300 | 3.905 | 3.920 | 3.231 | 296,883 |
| 2024-05-22 | 4.345 | 4.585 | 4.160 | 4.585 | 3.779 | 37,860 |
| 2024-05-21 | 4.400 | 4.410 | 4.350 | 4.395 | 3.623 | 29,415 |
| 2024-05-20 | 4.540 | 4.540 | 4.325 | 4.410 | 3.635 | 62,113 |
| 2024-05-17 | 4.625 | 4.635 | 4.475 | 4.545 | 3.746 | 17,685 |
| 2024-05-16 | 4.675 | 4.690 | 4.470 | 4.625 | 3.812 | 42,448 |
| 2024-05-15 | 4.595 | 4.695 | 4.455 | 4.675 | 3.854 | 26,324 |
| 2024-05-14 | 4.795 | 4.795 | 4.305 | 4.590 | 3.783 | 126,495 |
| 2024-05-13 | 4.445 | 4.500 | 4.210 | 4.495 | 3.705 | 87,613 |
| 2024-05-10 | 4.460 | 4.460 | 4.225 | 4.450 | 3.668 | 26,362 |
| 2024-05-08 | 4.555 | 4.620 | 4.390 | 4.505 | 3.713 | 18,879 |
| 2024-05-07 | 4.820 | 4.820 | 4.455 | 4.800 | 3.957 | 13,497 |
| 2024-05-06 | 4.500 | 4.820 | 4.405 | 4.820 | 3.973 | 27,718 |
| 2024-05-03 | 4.600 | 4.600 | 4.475 | 4.535 | 3.738 | 7,291 |
| 2024-05-02 | 4.800 | 4.800 | 4.430 | 4.715 | 3.886 | 53,235 |
| 2024-04-30 | 4.880 | 4.880 | 4.790 | 4.790 | 3.948 | 1,092 |
| 2024-04-29 | 4.580 | 4.580 | 4.375 | 4.480 | 3.693 | 28,309 |
| 2024-04-26 | 4.685 | 4.700 | 4.365 | 4.585 | 3.779 | 52,095 |
| 2024-04-25 | 4.695 | 4.695 | 4.280 | 4.575 | 3.771 | 56,063 |
| 2024-04-24 | 4.695 | 4.700 | 4.385 | 4.680 | 3.858 | 30,883 |
| 2024-04-23 | 4.805 | 4.975 | 4.500 | 4.660 | 3.841 | 49,605 |
| 2024-04-22 | 4.980 | 4.980 | 4.655 | 4.815 | 3.969 | 12,825 |
| 2024-04-19 | 4.970 | 5.170 | 4.690 | 4.990 | 4.113 | 50,482 |
| 2024-04-18 | 5.100 | 5.100 | 4.945 | 5.100 | 4.204 | 18,613 |
| 2024-04-17 | 5.000 | 5.250 | 4.725 | 5.100 | 4.204 | 32,070 |
| 2024-04-16 | 5.000 | 5.220 | 4.750 | 5.000 | 4.121 | 92,137 |
| 2024-04-15 | 4.850 | 5.000 | 4.660 | 4.955 | 4.084 | 34,849 |
| 2024-04-12 | 4.730 | 5.000 | 4.730 | 4.855 | 4.002 | 32,004 |
| 2024-04-11 | 5.000 | 5.000 | 4.600 | 4.750 | 3.915 | 13,884 |
| 2024-04-10 | 4.590 | 5.250 | 4.350 | 5.000 | 4.121 | 50,263 |
| 2024-04-09 | 4.500 | 4.585 | 4.425 | 4.500 | 3.709 | 12,990 |
| 2024-04-08 | 4.420 | 4.590 | 4.350 | 4.500 | 3.709 | 15,136 |
| 2024-04-05 | 4.500 | 4.595 | 4.410 | 4.500 | 3.709 | 24,858 |
| 2024-04-04 | 4.500 | 4.650 | 4.395 | 4.500 | 3.709 | 53,445 |
| 2024-04-03 | 4.340 | 4.600 | 4.080 | 4.500 | 3.709 | 128,997 |
| 2024-04-02 | 3.950 | 4.350 | 3.900 | 4.350 | 3.586 | 81,427 |
| 2024-03-28 | 4.135 | 4.135 | 3.845 | 3.950 | 3.256 | 47,994 |
| 2024-03-27 | 3.935 | 4.085 | 3.795 | 3.980 | 3.281 | 102,132 |
| 2024-03-26 | 3.925 | 3.990 | 3.845 | 3.940 | 3.248 | 36,100 |
| 2024-03-25 | 3.960 | 3.960 | 3.885 | 3.925 | 3.235 | 25,859 |
| 2024-03-22 | 3.995 | 4.185 | 3.920 | 3.965 | 3.268 | 59,895 |
| 2024-03-21 | 4.180 | 4.180 | 3.900 | 3.995 | 3.293 | 62,554 |
| 2024-03-20 | 4.315 | 4.315 | 4.090 | 4.175 | 3.441 | 51,739 |
| 2024-03-19 | 4.155 | 4.460 | 4.020 | 4.295 | 3.540 | 223,165 |
| 2024-03-18 | 3.800 | 4.200 | 3.645 | 4.200 | 3.462 | 79,116 |
| 2024-03-15 | 3.865 | 3.900 | 3.570 | 3.835 | 3.161 | 158,373 |
| 2024-03-14 | 4.045 | 4.125 | 3.740 | 3.845 | 3.169 | 233,000 |
| 2024-03-13 | 4.095 | 4.185 | 3.980 | 4.045 | 3.334 | 148,488 |
| 2024-03-12 | 4.105 | 4.245 | 4.095 | 4.205 | 3.466 | 156,383 |
| 2024-03-11 | 4.035 | 4.325 | 4.035 | 4.100 | 3.380 | 124,045 |
| 2024-03-08 | 4.200 | 4.430 | 4.145 | 4.160 | 3.429 | 91,718 |
| 2024-03-07 | 4.500 | 4.510 | 3.995 | 4.295 | 3.540 | 186,052 |
| 2024-03-06 | 4.580 | 4.785 | 4.580 | 4.650 | 3.833 | 39,175 |
| 2024-03-05 | 4.610 | 4.895 | 4.500 | 4.580 | 3.775 | 28,140 |
| 2024-03-04 | 4.900 | 5.250 | 4.500 | 4.610 | 3.800 | 80,844 |
| 2024-03-01 | 4.600 | 4.900 | 4.200 | 4.900 | 4.039 | 119,086 |
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.