Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 6.690 | 6.690 | 6.210 | 6.570 | 5.416 | 42,712 |
| 2023-09-08 | 6.430 | 6.730 | 6.430 | 6.690 | 5.514 | 2,587 |
| 2023-09-07 | 6.390 | 6.730 | 6.300 | 6.700 | 5.523 | 30,463 |
| 2023-09-06 | 6.730 | 6.940 | 6.300 | 6.400 | 5.275 | 37,962 |
| 2023-09-05 | 6.730 | 6.730 | 6.100 | 6.550 | 5.399 | 72,782 |
| 2023-09-04 | 7.100 | 7.270 | 6.570 | 6.640 | 5.473 | 48,370 |
| 2023-09-01 | 7.280 | 7.280 | 6.610 | 7.000 | 5.770 | 47,244 |
| 2023-08-31 | 6.700 | 7.300 | 6.470 | 7.290 | 6.009 | 96,961 |
| 2023-08-30 | 6.450 | 6.700 | 6.430 | 6.590 | 5.432 | 82,234 |
| 2023-08-29 | 6.400 | 6.870 | 6.260 | 6.460 | 5.325 | 47,526 |
| 2023-08-28 | 6.300 | 7.400 | 6.130 | 6.400 | 5.275 | 80,396 |
| 2023-08-25 | 6.490 | 6.500 | 5.770 | 6.190 | 5.102 | 81,804 |
| 2023-08-24 | 6.010 | 7.500 | 5.940 | 6.440 | 5.308 | 73,932 |
| 2023-08-23 | 6.170 | 6.180 | 5.660 | 5.940 | 4.896 | 22,766 |
| 2023-08-22 | 6.190 | 6.480 | 5.360 | 5.890 | 4.855 | 141,815 |
| 2023-08-21 | 5.600 | 6.150 | 5.600 | 6.000 | 4.946 | 36,823 |
| 2023-08-18 | 5.680 | 5.890 | 5.600 | 5.740 | 4.731 | 23,753 |
| 2023-08-17 | 6.000 | 6.000 | 5.730 | 5.970 | 4.921 | 18,547 |
| 2023-08-16 | 5.610 | 5.990 | 5.600 | 5.730 | 4.723 | 56,099 |
| 2023-08-15 | 5.290 | 6.090 | 5.150 | 5.610 | 4.624 | 147,441 |
| 2023-08-14 | 5.050 | 5.540 | 5.050 | 5.290 | 4.360 | 83,639 |
| 2023-08-11 | 5.100 | 5.140 | 4.750 | 5.050 | 4.163 | 196,677 |
| 2023-08-10 | 5.050 | 5.120 | 4.800 | 5.000 | 4.121 | 87,975 |
| 2023-08-09 | 5.000 | 5.200 | 5.000 | 5.150 | 4.245 | 18,556 |
| 2023-08-08 | 5.000 | 5.040 | 4.945 | 5.000 | 4.121 | 28,147 |
| 2023-08-07 | 5.200 | 5.210 | 5.010 | 5.010 | 4.130 | 10,894 |
| 2023-08-04 | 5.030 | 5.340 | 5.030 | 5.130 | 4.229 | 27,235 |
| 2023-08-03 | 5.150 | 5.150 | 5.000 | 5.100 | 4.204 | 28,083 |
| 2023-08-02 | 5.240 | 5.240 | 5.030 | 5.150 | 4.245 | 17,116 |
| 2023-08-01 | 5.200 | 5.610 | 5.170 | 5.270 | 4.344 | 66,001 |
| 2023-07-31 | 5.250 | 5.640 | 5.060 | 5.300 | 4.369 | 49,156 |
| 2023-07-28 | 5.200 | 5.310 | 5.170 | 5.300 | 4.369 | 5,058 |
| 2023-07-27 | 5.380 | 5.590 | 5.200 | 5.380 | 4.435 | 20,508 |
| 2023-07-26 | 5.360 | 5.630 | 5.200 | 5.380 | 4.435 | 11,892 |
| 2023-07-25 | 5.520 | 5.750 | 5.350 | 5.500 | 4.534 | 47,412 |
| 2023-07-24 | 5.750 | 5.750 | 5.510 | 5.740 | 4.731 | 11,630 |
| 2023-07-21 | 5.770 | 5.770 | 5.460 | 5.750 | 4.740 | 14,904 |
| 2023-07-20 | 5.460 | 6.170 | 5.290 | 5.800 | 4.781 | 33,113 |
| 2023-07-19 | 5.500 | 5.800 | 5.310 | 5.500 | 4.534 | 31,197 |
| 2023-07-18 | 5.050 | 5.900 | 5.050 | 5.590 | 4.608 | 54,497 |
| 2023-07-17 | 5.100 | 5.190 | 4.805 | 5.010 | 4.130 | 26,801 |
| 2023-07-14 | 5.100 | 5.200 | 4.950 | 5.100 | 4.204 | 17,987 |
| 2023-07-13 | 4.910 | 5.020 | 4.750 | 5.010 | 4.130 | 14,437 |
| 2023-07-12 | 4.995 | 5.090 | 4.705 | 4.910 | 4.047 | 48,114 |
| 2023-07-11 | 5.200 | 5.200 | 4.820 | 5.000 | 4.121 | 47,419 |
| 2023-07-10 | 5.440 | 5.440 | 4.700 | 5.280 | 4.352 | 18,944 |
| 2023-07-07 | 5.140 | 6.170 | 4.905 | 5.440 | 4.484 | 13,784 |
| 2023-07-06 | 4.995 | 5.330 | 4.940 | 5.140 | 4.237 | 54,421 |
| 2023-07-05 | 4.975 | 5.230 | 4.825 | 4.985 | 4.109 | 21,275 |
| 2023-07-04 | 4.950 | 5.150 | 4.800 | 4.995 | 4.117 | 53,946 |
| 2023-07-03 | 4.980 | 4.980 | 4.650 | 4.930 | 4.064 | 37,021 |
| 2023-06-30 | 5.070 | 5.300 | 4.840 | 4.980 | 4.105 | 59,724 |
| 2023-06-29 | 5.030 | 5.080 | 4.850 | 5.030 | 4.146 | 79,117 |
| 2023-06-28 | 5.380 | 5.450 | 5.030 | 5.080 | 4.187 | 17,965 |
| 2023-06-27 | 5.120 | 5.390 | 5.120 | 5.170 | 4.262 | 27,344 |
| 2023-06-26 | 5.400 | 5.450 | 5.040 | 5.210 | 4.294 | 97,472 |
| 2023-06-22 | 5.200 | 5.490 | 5.070 | 5.490 | 4.525 | 102,766 |
| 2023-06-21 | 5.280 | 5.600 | 5.280 | 5.580 | 4.599 | 53,313 |
| 2023-06-20 | 5.340 | 5.500 | 5.120 | 5.280 | 4.352 | 139,554 |
| 2023-06-19 | 5.520 | 5.600 | 5.160 | 5.520 | 4.550 | 12,563 |
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.