Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.575 | 4.575 | 4.195 | 4.340 | 3.577 | 316,310 |
| 2023-12-01 | 4.595 | 4.600 | 4.405 | 4.575 | 3.771 | 100,348 |
| 2023-11-30 | 4.830 | 4.830 | 4.200 | 4.600 | 3.792 | 214,563 |
| 2023-11-29 | 4.835 | 4.900 | 4.600 | 4.805 | 3.961 | 184,215 |
| 2023-11-28 | 4.845 | 4.900 | 4.665 | 4.845 | 3.994 | 111,243 |
| 2023-11-27 | 4.600 | 4.845 | 4.505 | 4.800 | 3.957 | 116,529 |
| 2023-11-24 | 4.650 | 4.790 | 4.510 | 4.600 | 3.792 | 60,268 |
| 2023-11-23 | 4.865 | 4.865 | 4.560 | 4.750 | 3.915 | 32,088 |
| 2023-11-22 | 4.760 | 4.845 | 4.555 | 4.660 | 3.841 | 29,630 |
| 2023-11-21 | 4.640 | 4.920 | 4.415 | 4.840 | 3.990 | 89,416 |
| 2023-11-20 | 4.695 | 4.815 | 4.460 | 4.640 | 3.825 | 86,030 |
| 2023-11-17 | 4.755 | 4.805 | 4.565 | 4.695 | 3.870 | 106,608 |
| 2023-11-16 | 4.760 | 4.840 | 4.550 | 4.755 | 3.919 | 54,343 |
| 2023-11-15 | 4.355 | 4.800 | 4.320 | 4.760 | 3.924 | 104,408 |
| 2023-11-14 | 4.280 | 4.485 | 4.000 | 4.355 | 3.590 | 242,007 |
| 2023-11-13 | 4.400 | 4.565 | 4.150 | 4.335 | 3.573 | 43,978 |
| 2023-11-10 | 4.715 | 4.715 | 4.380 | 4.570 | 3.767 | 26,873 |
| 2023-11-09 | 4.340 | 4.795 | 4.010 | 4.765 | 3.928 | 118,652 |
| 2023-11-08 | 4.230 | 4.595 | 4.230 | 4.340 | 3.577 | 42,799 |
| 2023-11-07 | 4.755 | 4.755 | 4.370 | 4.405 | 3.631 | 178,832 |
| 2023-11-06 | 4.845 | 4.845 | 4.665 | 4.755 | 3.919 | 25,404 |
| 2023-11-03 | 4.600 | 4.845 | 4.600 | 4.680 | 3.858 | 22,007 |
| 2023-11-02 | 4.650 | 4.900 | 4.505 | 4.600 | 3.792 | 79,924 |
| 2023-11-01 | 4.520 | 4.995 | 4.405 | 4.500 | 3.709 | 115,906 |
| 2023-10-31 | 4.900 | 5.090 | 4.515 | 4.515 | 3.722 | 48,076 |
| 2023-10-30 | 4.900 | 4.940 | 4.775 | 4.900 | 4.039 | 39,130 |
| 2023-10-27 | 4.985 | 4.985 | 4.470 | 4.840 | 3.990 | 100,188 |
| 2023-10-26 | 4.710 | 5.150 | 4.595 | 4.745 | 3.911 | 29,591 |
| 2023-10-25 | 5.000 | 5.430 | 4.700 | 4.825 | 3.977 | 83,268 |
| 2023-10-24 | 4.895 | 5.280 | 4.850 | 5.000 | 4.121 | 99,008 |
| 2023-10-23 | 4.730 | 4.995 | 4.730 | 4.850 | 3.998 | 129,908 |
| 2023-10-20 | 4.895 | 4.895 | 4.620 | 4.730 | 3.899 | 95,404 |
| 2023-10-19 | 4.950 | 5.080 | 4.650 | 4.975 | 4.101 | 209,433 |
| 2023-10-18 | 5.210 | 5.210 | 4.950 | 5.080 | 4.187 | 36,982 |
| 2023-10-17 | 5.240 | 5.320 | 4.855 | 5.210 | 4.294 | 63,507 |
| 2023-10-16 | 4.995 | 5.240 | 4.995 | 5.240 | 4.319 | 83,793 |
| 2023-10-13 | 4.800 | 5.490 | 4.700 | 4.995 | 4.117 | 174,494 |
| 2023-10-12 | 5.000 | 5.290 | 4.880 | 4.955 | 4.084 | 960,923 |
| 2023-10-11 | 5.100 | 5.140 | 4.905 | 5.000 | 4.121 | 56,295 |
| 2023-10-10 | 4.940 | 5.200 | 4.940 | 5.100 | 4.204 | 37,454 |
| 2023-10-09 | 5.130 | 5.130 | 4.935 | 5.050 | 4.163 | 26,519 |
| 2023-10-06 | 5.180 | 5.180 | 4.920 | 5.150 | 4.245 | 40,623 |
| 2023-10-05 | 5.090 | 5.130 | 4.970 | 5.080 | 4.187 | 77,225 |
| 2023-10-04 | 5.150 | 5.150 | 4.950 | 4.970 | 4.097 | 127,115 |
| 2023-10-03 | 5.000 | 5.130 | 4.910 | 5.000 | 4.121 | 120,925 |
| 2023-10-02 | 5.070 | 5.100 | 4.905 | 5.000 | 4.121 | 68,455 |
| 2023-09-29 | 5.210 | 5.310 | 4.800 | 5.070 | 4.179 | 266,079 |
| 2023-09-28 | 5.050 | 5.400 | 5.040 | 5.090 | 4.196 | 42,060 |
| 2023-09-27 | 5.480 | 5.480 | 5.070 | 5.070 | 4.179 | 22,803 |
| 2023-09-26 | 5.130 | 5.250 | 5.050 | 5.070 | 4.179 | 46,304 |
| 2023-09-25 | 5.200 | 5.400 | 5.120 | 5.260 | 4.336 | 128,152 |
| 2023-09-22 | 5.470 | 5.640 | 5.100 | 5.200 | 4.286 | 267,076 |
| 2023-09-21 | 5.420 | 5.420 | 4.995 | 5.100 | 4.204 | 54,981 |
| 2023-09-20 | 5.750 | 5.750 | 5.120 | 5.420 | 4.468 | 125,653 |
| 2023-09-19 | 6.190 | 6.190 | 5.710 | 5.750 | 4.740 | 50,195 |
| 2023-09-18 | 6.020 | 6.220 | 6.020 | 6.210 | 5.119 | 28,686 |
| 2023-09-15 | 6.540 | 6.540 | 6.020 | 6.100 | 5.028 | 27,109 |
| 2023-09-14 | 6.160 | 6.730 | 6.000 | 6.540 | 5.391 | 18,735 |
| 2023-09-13 | 6.100 | 6.270 | 6.000 | 6.030 | 4.970 | 15,882 |
| 2023-09-12 | 6.350 | 6.350 | 6.000 | 6.280 | 5.176 | 50,843 |
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.