Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.500 | 5.640 | 5.500 | 5.630 | 4.641 | 17,042 |
| 2023-06-15 | 5.650 | 5.850 | 5.480 | 5.480 | 4.517 | 49,285 |
| 2023-06-14 | 5.690 | 5.890 | 5.580 | 5.650 | 4.657 | 38,496 |
| 2023-06-13 | 5.800 | 5.990 | 5.450 | 5.700 | 4.698 | 110,180 |
| 2023-06-12 | 5.750 | 5.820 | 5.400 | 5.800 | 4.781 | 110,744 |
| 2023-06-09 | 5.800 | 5.940 | 5.480 | 5.750 | 4.740 | 53,664 |
| 2023-06-08 | 5.660 | 6.150 | 5.630 | 5.800 | 4.781 | 119,182 |
| 2023-06-07 | 5.550 | 6.340 | 5.400 | 5.670 | 4.674 | 177,049 |
| 2023-06-05 | 5.120 | 5.550 | 5.060 | 5.550 | 4.575 | 40,515 |
| 2023-06-02 | 5.160 | 5.670 | 5.040 | 5.180 | 4.270 | 81,972 |
| 2023-06-01 | 5.400 | 5.500 | 5.010 | 5.160 | 4.253 | 125,311 |
| 2023-05-31 | 5.190 | 5.590 | 5.190 | 5.380 | 4.435 | 22,155 |
| 2023-05-30 | 5.380 | 5.770 | 5.090 | 5.190 | 4.278 | 55,686 |
| 2023-05-29 | 5.670 | 5.900 | 5.360 | 5.390 | 4.443 | 59,669 |
| 2023-05-26 | 5.900 | 5.900 | 5.570 | 5.660 | 4.665 | 17,895 |
| 2023-05-25 | 5.500 | 5.850 | 5.250 | 5.760 | 4.748 | 55,784 |
| 2023-05-24 | 6.000 | 6.000 | 5.380 | 5.380 | 4.435 | 39,334 |
| 2023-05-23 | 6.300 | 6.300 | 5.550 | 5.740 | 4.731 | 59,956 |
| 2023-05-22 | 5.690 | 6.400 | 5.240 | 6.300 | 5.193 | 78,380 |
| 2023-05-19 | 5.830 | 5.830 | 5.260 | 5.700 | 4.698 | 75,350 |
| 2023-05-17 | 6.080 | 6.080 | 5.700 | 5.830 | 4.806 | 15,449 |
| 2023-05-16 | 5.920 | 6.220 | 5.550 | 5.950 | 4.904 | 40,873 |
| 2023-05-15 | 6.210 | 6.210 | 5.660 | 5.740 | 4.731 | 87,582 |
| 2023-05-12 | 6.970 | 6.990 | 6.040 | 6.200 | 5.111 | 44,937 |
| 2023-05-11 | 6.100 | 6.490 | 6.000 | 6.380 | 5.259 | 45,154 |
| 2023-05-10 | 6.970 | 6.970 | 5.600 | 6.160 | 5.078 | 120,669 |
| 2023-05-09 | 7.060 | 8.000 | 6.380 | 6.560 | 5.407 | 161,619 |
| 2023-05-08 | 7.900 | 8.200 | 7.000 | 7.060 | 5.819 | 116,190 |
| 2023-05-05 | 7.370 | 8.140 | 6.860 | 7.900 | 6.512 | 126,722 |
| 2023-05-04 | 6.960 | 7.370 | 6.030 | 7.370 | 6.075 | 58,962 |
| 2023-05-03 | 6.610 | 7.340 | 6.280 | 7.000 | 5.770 | 57,582 |
| 2023-05-02 | 7.000 | 7.110 | 6.450 | 6.610 | 5.448 | 40,476 |
| 2023-04-28 | 6.570 | 7.240 | 6.500 | 6.900 | 5.688 | 44,176 |
| 2023-04-27 | 6.380 | 6.690 | 6.250 | 6.570 | 5.416 | 41,403 |
| 2023-04-26 | 6.450 | 6.590 | 6.150 | 6.380 | 5.259 | 14,249 |
| 2023-04-25 | 6.100 | 6.680 | 6.060 | 6.450 | 5.317 | 76,909 |
| 2023-04-24 | 6.320 | 6.410 | 6.100 | 6.100 | 5.028 | 46,254 |
| 2023-04-21 | 6.270 | 6.690 | 6.080 | 6.320 | 5.209 | 17,964 |
| 2023-04-20 | 6.370 | 6.700 | 6.120 | 6.270 | 5.168 | 31,257 |
| 2023-04-19 | 6.610 | 6.630 | 6.310 | 6.340 | 5.226 | 8,067 |
| 2023-04-18 | 6.490 | 6.820 | 6.400 | 6.610 | 5.448 | 82,997 |
| 2023-04-17 | 6.650 | 6.650 | 6.340 | 6.410 | 5.284 | 20,793 |
| 2023-04-14 | 6.460 | 6.700 | 6.460 | 6.700 | 5.523 | 35,579 |
| 2023-04-13 | 6.690 | 6.690 | 6.310 | 6.400 | 5.275 | 50,776 |
| 2023-04-12 | 6.770 | 6.800 | 6.510 | 6.600 | 5.440 | 22,729 |
| 2023-04-11 | 6.570 | 7.030 | 6.460 | 6.760 | 5.572 | 86,006 |
| 2023-04-06 | 6.520 | 6.620 | 6.330 | 6.540 | 5.391 | 14,014 |
| 2023-04-05 | 6.330 | 6.560 | 6.290 | 6.490 | 5.350 | 41,096 |
| 2023-04-04 | 6.540 | 6.550 | 6.130 | 6.330 | 5.218 | 81,954 |
| 2023-04-03 | 6.850 | 6.850 | 6.460 | 6.550 | 5.399 | 32,617 |
| 2023-03-31 | 6.910 | 6.910 | 6.370 | 6.850 | 5.646 | 27,337 |
| 2023-03-30 | 6.560 | 6.720 | 6.370 | 6.720 | 5.539 | 89,732 |
| 2023-03-29 | 5.780 | 6.660 | 5.760 | 6.560 | 5.407 | 245,529 |
| 2023-03-28 | 6.280 | 6.280 | 5.750 | 5.780 | 4.764 | 281,507 |
| 2023-03-27 | 5.100 | 6.200 | 5.040 | 6.150 | 5.069 | 819,911 |
| 2023-03-24 | 5.530 | 5.630 | 4.800 | 5.010 | 4.130 | 230,219 |
| 2023-03-23 | 5.750 | 5.750 | 5.340 | 5.530 | 4.558 | 231,710 |
| 2023-03-22 | 6.300 | 6.460 | 5.700 | 5.770 | 4.756 | 96,257 |
| 2023-03-21 | 5.740 | 6.300 | 5.530 | 6.300 | 5.193 | 190,630 |
| 2023-03-20 | 5.820 | 5.980 | 5.600 | 5.740 | 4.731 | 87,753 |
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.