Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.750 | 4.750 | 4.430 | 4.600 | 3.792 | 322,684 |
| 2024-02-28 | 4.005 | 4.240 | 3.900 | 4.240 | 3.495 | 98,640 |
| 2024-02-27 | 3.895 | 4.120 | 3.850 | 4.015 | 3.309 | 66,922 |
| 2024-02-26 | 4.365 | 4.365 | 3.895 | 3.895 | 3.211 | 144,160 |
| 2024-02-23 | 4.330 | 4.695 | 4.125 | 4.365 | 3.598 | 30,529 |
| 2024-02-22 | 4.560 | 4.870 | 4.105 | 4.325 | 3.565 | 144,245 |
| 2024-02-21 | 4.585 | 4.885 | 4.420 | 4.560 | 3.759 | 496,351 |
| 2024-02-20 | 4.350 | 4.820 | 4.010 | 4.250 | 3.503 | 405,126 |
| 2024-02-19 | 3.905 | 4.415 | 3.905 | 4.360 | 3.594 | 82,958 |
| 2024-02-16 | 4.050 | 4.295 | 4.050 | 4.050 | 3.338 | 82,221 |
| 2024-02-15 | 4.295 | 4.295 | 4.000 | 4.050 | 3.338 | 81,544 |
| 2024-02-14 | 4.420 | 4.420 | 3.970 | 4.155 | 3.425 | 246,268 |
| 2024-02-13 | 4.315 | 4.480 | 4.315 | 4.320 | 3.561 | 28,459 |
| 2024-02-12 | 4.440 | 4.475 | 4.330 | 4.475 | 3.689 | 43,687 |
| 2024-02-09 | 4.430 | 4.440 | 4.350 | 4.435 | 3.656 | 19,815 |
| 2024-02-08 | 4.390 | 4.435 | 4.250 | 4.385 | 3.614 | 78,428 |
| 2024-02-07 | 4.250 | 4.400 | 4.080 | 4.370 | 3.602 | 78,819 |
| 2024-02-06 | 4.400 | 4.400 | 4.065 | 4.250 | 3.503 | 67,668 |
| 2024-02-05 | 4.280 | 4.395 | 4.130 | 4.385 | 3.614 | 34,871 |
| 2024-02-02 | 4.265 | 4.395 | 4.205 | 4.280 | 3.528 | 43,004 |
| 2024-02-01 | 4.280 | 4.355 | 4.165 | 4.270 | 3.520 | 34,190 |
| 2024-01-31 | 4.150 | 4.415 | 4.150 | 4.360 | 3.594 | 23,301 |
| 2024-01-30 | 4.500 | 4.795 | 4.300 | 4.390 | 3.619 | 91,993 |
| 2024-01-29 | 4.200 | 4.515 | 4.180 | 4.495 | 3.705 | 35,039 |
| 2024-01-26 | 4.325 | 4.390 | 4.160 | 4.275 | 3.524 | 66,487 |
| 2024-01-25 | 4.250 | 4.390 | 4.155 | 4.325 | 3.565 | 25,841 |
| 2024-01-24 | 4.255 | 4.465 | 4.200 | 4.250 | 3.503 | 64,166 |
| 2024-01-23 | 4.480 | 4.530 | 4.110 | 4.250 | 3.503 | 190,065 |
| 2024-01-22 | 4.990 | 4.990 | 4.390 | 4.480 | 3.693 | 77,899 |
| 2024-01-19 | 4.750 | 4.950 | 4.670 | 4.790 | 3.948 | 64,502 |
| 2024-01-18 | 4.745 | 4.845 | 4.615 | 4.735 | 3.903 | 24,082 |
| 2024-01-17 | 4.795 | 5.030 | 4.710 | 4.740 | 3.907 | 48,967 |
| 2024-01-16 | 4.800 | 4.895 | 4.775 | 4.800 | 3.957 | 32,595 |
| 2024-01-15 | 5.130 | 5.140 | 4.850 | 4.885 | 4.027 | 100,017 |
| 2024-01-12 | 4.970 | 5.170 | 4.915 | 5.130 | 4.229 | 64,664 |
| 2024-01-11 | 5.040 | 5.100 | 4.755 | 4.970 | 4.097 | 61,524 |
| 2024-01-10 | 4.800 | 5.390 | 4.635 | 5.040 | 4.154 | 69,259 |
| 2024-01-09 | 4.680 | 4.915 | 4.680 | 4.855 | 4.002 | 38,377 |
| 2024-01-08 | 4.775 | 4.830 | 4.500 | 4.680 | 3.858 | 51,850 |
| 2024-01-05 | 4.685 | 4.950 | 4.535 | 4.715 | 3.886 | 69,666 |
| 2024-01-04 | 4.560 | 4.995 | 4.560 | 4.685 | 3.862 | 62,165 |
| 2024-01-03 | 4.750 | 4.975 | 4.520 | 4.530 | 3.734 | 45,856 |
| 2024-01-02 | 5.000 | 5.000 | 4.620 | 4.750 | 3.915 | 82,730 |
| 2023-12-29 | 5.060 | 5.490 | 4.870 | 5.100 | 4.204 | 113,106 |
| 2023-12-28 | 4.800 | 5.250 | 4.800 | 5.070 | 4.179 | 94,387 |
| 2023-12-27 | 4.325 | 5.200 | 4.325 | 5.160 | 4.253 | 474,691 |
| 2023-12-22 | 4.300 | 4.595 | 4.200 | 4.325 | 3.565 | 160,426 |
| 2023-12-21 | 4.455 | 4.615 | 4.300 | 4.300 | 3.544 | 31,328 |
| 2023-12-20 | 4.490 | 4.495 | 4.285 | 4.460 | 3.676 | 88,600 |
| 2023-12-19 | 4.600 | 4.795 | 4.360 | 4.495 | 3.705 | 78,590 |
| 2023-12-18 | 4.495 | 4.795 | 4.235 | 4.600 | 3.792 | 65,770 |
| 2023-12-15 | 4.400 | 4.800 | 4.145 | 4.465 | 3.680 | 112,142 |
| 2023-12-14 | 4.245 | 4.505 | 4.180 | 4.300 | 3.544 | 56,973 |
| 2023-12-13 | 4.130 | 4.510 | 4.130 | 4.245 | 3.499 | 27,937 |
| 2023-12-12 | 4.200 | 4.380 | 4.000 | 4.270 | 3.520 | 115,814 |
| 2023-12-11 | 4.400 | 4.515 | 4.100 | 4.280 | 3.528 | 147,780 |
| 2023-12-08 | 4.250 | 4.535 | 4.250 | 4.350 | 3.586 | 95,005 |
| 2023-12-07 | 4.240 | 4.530 | 4.075 | 4.255 | 3.507 | 60,938 |
| 2023-12-06 | 4.395 | 4.565 | 4.200 | 4.240 | 3.495 | 108,373 |
| 2023-12-05 | 4.335 | 4.510 | 4.115 | 4.395 | 3.623 | 239,087 |
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.