Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.950 | 5.400 | 4.865 | 5.320 | 4.385 | 245,174 |
| 2022-12-20 | 4.950 | 4.995 | 4.840 | 4.930 | 4.064 | 33,626 |
| 2022-12-19 | 4.895 | 5.150 | 4.820 | 4.950 | 4.080 | 110,140 |
| 2022-12-16 | 5.080 | 5.190 | 4.855 | 4.895 | 4.035 | 105,578 |
| 2022-12-15 | 5.170 | 5.170 | 4.900 | 5.080 | 4.187 | 63,841 |
| 2022-12-14 | 5.060 | 5.190 | 4.925 | 5.190 | 4.278 | 107,908 |
| 2022-12-13 | 4.930 | 5.360 | 4.905 | 5.060 | 4.171 | 194,562 |
| 2022-12-12 | 5.140 | 5.220 | 4.815 | 4.930 | 4.064 | 324,611 |
| 2022-12-09 | 5.020 | 5.220 | 4.995 | 5.140 | 4.237 | 211,211 |
| 2022-12-08 | 5.420 | 5.420 | 4.900 | 5.020 | 4.138 | 224,971 |
| 2022-12-07 | 4.830 | 5.760 | 4.720 | 5.330 | 4.393 | 991,880 |
| 2022-12-06 | 4.970 | 4.970 | 4.785 | 4.830 | 3.981 | 78,245 |
| 2022-12-05 | 5.100 | 5.240 | 4.715 | 4.990 | 4.113 | 340,956 |
| 2022-12-02 | 5.020 | 5.100 | 4.900 | 5.100 | 4.204 | 73,131 |
| 2022-12-01 | 4.815 | 5.180 | 4.815 | 5.020 | 4.138 | 318,009 |
| 2022-11-30 | 4.965 | 5.040 | 4.700 | 4.815 | 3.969 | 160,635 |
| 2022-11-29 | 4.800 | 5.060 | 4.650 | 4.965 | 4.093 | 244,678 |
| 2022-11-28 | 4.650 | 4.800 | 4.515 | 4.800 | 3.957 | 129,592 |
| 2022-11-25 | 4.600 | 4.655 | 4.520 | 4.630 | 3.816 | 102,904 |
| 2022-11-24 | 4.500 | 4.695 | 4.415 | 4.460 | 3.676 | 200,204 |
| 2022-11-23 | 4.800 | 4.800 | 4.410 | 4.500 | 3.709 | 170,009 |
| 2022-11-22 | 4.930 | 4.930 | 4.660 | 4.735 | 3.903 | 214,789 |
| 2022-11-21 | 4.745 | 4.920 | 4.690 | 4.735 | 3.903 | 415,622 |
| 2022-11-18 | 4.750 | 4.865 | 4.700 | 4.745 | 3.911 | 317,560 |
| 2022-11-17 | 5.250 | 5.250 | 4.830 | 4.830 | 3.981 | 215,916 |
| 2022-11-16 | 5.490 | 5.640 | 4.980 | 5.110 | 4.212 | 471,495 |
| 2022-11-15 | 5.000 | 5.600 | 5.000 | 5.450 | 4.492 | 574,763 |
| 2022-11-14 | 5.000 | 5.110 | 4.750 | 4.900 | 4.039 | 308,609 |
| 2022-11-11 | 5.280 | 5.590 | 4.900 | 4.965 | 4.093 | 834,362 |
| 2022-11-10 | 5.250 | 5.280 | 5.000 | 5.190 | 4.278 | 348,974 |
| 2022-11-09 | 5.290 | 5.380 | 5.020 | 5.180 | 4.270 | 303,217 |
| 2022-11-08 | 5.290 | 5.290 | 4.980 | 5.100 | 4.204 | 209,549 |
| 2022-11-07 | 5.480 | 5.540 | 5.100 | 5.160 | 4.253 | 885,935 |
| 2022-11-04 | 5.180 | 5.340 | 4.955 | 5.290 | 4.360 | 580,341 |
| 2022-11-03 | 4.790 | 5.180 | 4.385 | 4.880 | 4.022 | 926,167 |
| 2022-11-02 | 4.160 | 4.920 | 4.100 | 4.850 | 3.998 | 948,401 |
| 2022-11-01 | 4.550 | 4.880 | 4.055 | 4.160 | 3.429 | 1,482,956 |
| 2022-10-31 | 4.220 | 4.850 | 3.600 | 4.515 | 3.722 | 4,359,219 |
| 2022-10-28 | 8.000 | 8.000 | 3.960 | 4.000 | 3.297 | 13,440,314 |
| 2022-10-27 | 12.000 | 12.000 | 8.170 | 8.300 | 6.841 | 1,097,744 |
| 2022-10-26 | 14.080 | 14.420 | 13.560 | 13.980 | 11.523 | 32,953 |
| 2022-10-25 | 14.100 | 14.200 | 13.800 | 14.080 | 11.606 | 23,889 |
| 2022-10-24 | 14.080 | 14.100 | 13.900 | 14.100 | 11.622 | 10,595 |
| 2022-10-21 | 14.000 | 14.100 | 13.600 | 14.080 | 11.606 | 62,357 |
| 2022-10-20 | 14.180 | 14.180 | 13.380 | 14.000 | 11.540 | 49,449 |
| 2022-10-19 | 14.320 | 14.320 | 13.660 | 14.080 | 11.606 | 59,472 |
| 2022-10-18 | 14.100 | 14.320 | 13.940 | 14.320 | 11.804 | 55,227 |
| 2022-10-17 | 14.140 | 14.360 | 13.900 | 14.100 | 11.622 | 54,061 |
| 2022-10-14 | 14.140 | 14.720 | 14.060 | 14.140 | 11.655 | 28,266 |
| 2022-10-13 | 14.940 | 14.940 | 14.080 | 14.080 | 11.606 | 89,910 |
| 2022-10-12 | 14.460 | 15.040 | 14.140 | 14.940 | 12.315 | 135,909 |
| 2022-10-11 | 13.880 | 17.580 | 13.880 | 14.460 | 11.919 | 78,429 |
| 2022-10-10 | 14.020 | 14.240 | 13.500 | 13.860 | 11.424 | 215,165 |
| 2022-10-07 | 14.440 | 14.440 | 13.340 | 14.000 | 11.540 | 52,124 |
| 2022-10-06 | 14.320 | 14.320 | 13.800 | 14.040 | 11.573 | 43,379 |
| 2022-10-05 | 14.000 | 14.860 | 14.000 | 14.320 | 11.804 | 26,450 |
| 2022-10-04 | 14.640 | 14.900 | 13.960 | 14.000 | 11.540 | 103,801 |
| 2022-10-03 | 15.020 | 15.760 | 14.160 | 14.400 | 11.870 | 69,209 |
| 2022-09-30 | 14.940 | 15.480 | 14.560 | 14.940 | 12.315 | 51,080 |
| 2022-09-29 | 14.840 | 15.300 | 14.620 | 14.940 | 12.315 | 25,683 |
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.