Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 6.470 | 6.470 | 5.680 | 5.820 | 4.797 | 69,425 |
| 2023-03-16 | 6.020 | 6.750 | 5.900 | 6.180 | 5.094 | 187,394 |
| 2023-03-15 | 7.100 | 7.100 | 6.420 | 6.460 | 5.325 | 93,759 |
| 2023-03-14 | 7.500 | 7.540 | 5.990 | 7.110 | 5.861 | 75,068 |
| 2023-03-13 | 7.810 | 7.810 | 6.610 | 7.500 | 6.182 | 188,524 |
| 2023-03-10 | 8.040 | 8.040 | 7.500 | 7.820 | 6.446 | 24,326 |
| 2023-03-09 | 7.790 | 8.140 | 7.520 | 8.050 | 6.635 | 41,357 |
| 2023-03-08 | 8.140 | 8.140 | 7.660 | 7.760 | 6.396 | 36,522 |
| 2023-03-07 | 7.890 | 8.190 | 7.710 | 7.780 | 6.413 | 34,189 |
| 2023-03-06 | 8.150 | 8.220 | 7.780 | 7.840 | 6.462 | 60,568 |
| 2023-03-03 | 7.830 | 8.490 | 7.830 | 8.150 | 6.718 | 32,981 |
| 2023-03-02 | 7.880 | 8.000 | 7.680 | 7.830 | 6.454 | 49,717 |
| 2023-03-01 | 8.050 | 8.200 | 7.820 | 7.880 | 6.495 | 106,562 |
| 2023-02-28 | 8.600 | 8.600 | 8.100 | 8.170 | 6.734 | 87,669 |
| 2023-02-27 | 8.700 | 8.920 | 8.160 | 8.500 | 7.006 | 88,687 |
| 2023-02-24 | 8.000 | 8.800 | 7.260 | 8.700 | 7.171 | 104,255 |
| 2023-02-23 | 8.500 | 8.610 | 8.000 | 8.610 | 7.097 | 118,917 |
| 2023-02-22 | 8.440 | 8.750 | 7.970 | 8.180 | 6.743 | 74,323 |
| 2023-02-21 | 9.370 | 9.370 | 8.160 | 8.680 | 7.155 | 103,226 |
| 2023-02-20 | 8.300 | 8.900 | 8.090 | 8.800 | 7.254 | 110,015 |
| 2023-02-17 | 7.450 | 8.090 | 7.200 | 8.090 | 6.668 | 60,257 |
| 2023-02-16 | 7.330 | 7.980 | 7.230 | 7.450 | 6.141 | 49,426 |
| 2023-02-15 | 6.740 | 7.940 | 6.740 | 7.330 | 6.042 | 292,692 |
| 2023-02-14 | 7.090 | 7.320 | 6.000 | 6.990 | 5.762 | 435,139 |
| 2023-02-13 | 8.000 | 8.180 | 7.610 | 7.610 | 6.273 | 84,463 |
| 2023-02-10 | 8.900 | 8.900 | 7.970 | 8.180 | 6.743 | 53,284 |
| 2023-02-09 | 9.140 | 9.140 | 8.750 | 8.890 | 7.328 | 36,551 |
| 2023-02-08 | 9.080 | 9.230 | 8.720 | 9.150 | 7.542 | 76,695 |
| 2023-02-07 | 9.190 | 9.500 | 8.900 | 9.080 | 7.484 | 101,275 |
| 2023-02-06 | 9.000 | 9.200 | 8.420 | 9.190 | 7.575 | 103,575 |
| 2023-02-03 | 8.200 | 8.880 | 7.700 | 8.790 | 7.245 | 252,848 |
| 2023-02-02 | 9.350 | 9.350 | 8.350 | 8.470 | 6.982 | 184,568 |
| 2023-02-01 | 9.240 | 9.240 | 8.830 | 9.150 | 7.542 | 55,023 |
| 2023-01-31 | 9.180 | 9.690 | 8.990 | 9.250 | 7.625 | 82,349 |
| 2023-01-30 | 9.700 | 9.720 | 8.750 | 9.180 | 7.567 | 109,913 |
| 2023-01-27 | 9.140 | 9.430 | 8.810 | 9.200 | 7.583 | 80,076 |
| 2023-01-26 | 9.730 | 9.730 | 8.820 | 9.140 | 7.534 | 99,915 |
| 2023-01-25 | 9.400 | 9.960 | 8.790 | 9.740 | 8.028 | 279,991 |
| 2023-01-24 | 9.980 | 9.980 | 8.730 | 9.400 | 7.748 | 224,293 |
| 2023-01-23 | 10.020 | 10.900 | 9.190 | 9.980 | 8.226 | 413,009 |
| 2023-01-20 | 9.330 | 9.840 | 8.600 | 9.720 | 8.012 | 362,404 |
| 2023-01-19 | 7.950 | 9.420 | 7.890 | 9.310 | 7.674 | 276,459 |
| 2023-01-18 | 7.450 | 8.000 | 7.030 | 7.960 | 6.561 | 164,696 |
| 2023-01-17 | 7.300 | 7.400 | 6.730 | 7.400 | 6.100 | 136,995 |
| 2023-01-16 | 7.300 | 7.590 | 6.940 | 7.370 | 6.075 | 90,980 |
| 2023-01-13 | 6.800 | 7.540 | 6.700 | 7.300 | 6.017 | 238,308 |
| 2023-01-12 | 6.700 | 7.200 | 6.700 | 6.900 | 5.688 | 169,122 |
| 2023-01-11 | 6.270 | 6.820 | 6.270 | 6.700 | 5.523 | 205,025 |
| 2023-01-10 | 5.970 | 6.500 | 5.700 | 6.270 | 5.168 | 238,435 |
| 2023-01-09 | 6.330 | 6.670 | 6.000 | 6.000 | 4.946 | 232,124 |
| 2023-01-05 | 6.520 | 6.520 | 6.280 | 6.330 | 5.218 | 101,018 |
| 2023-01-04 | 6.800 | 6.820 | 6.520 | 6.520 | 5.374 | 111,296 |
| 2023-01-03 | 6.670 | 6.950 | 6.620 | 6.720 | 5.539 | 105,353 |
| 2023-01-02 | 6.830 | 6.920 | 6.340 | 6.620 | 5.457 | 155,955 |
| 2022-12-30 | 7.360 | 7.360 | 6.520 | 6.710 | 5.531 | 157,272 |
| 2022-12-29 | 6.600 | 7.470 | 6.600 | 6.990 | 5.762 | 459,687 |
| 2022-12-28 | 5.920 | 6.770 | 5.840 | 6.600 | 5.440 | 305,031 |
| 2022-12-27 | 5.700 | 6.000 | 5.600 | 5.940 | 4.896 | 329,419 |
| 2022-12-23 | 5.450 | 5.660 | 5.450 | 5.650 | 4.657 | 127,527 |
| 2022-12-22 | 5.300 | 5.580 | 5.290 | 5.370 | 4.426 | 159,282 |
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.