Irisity AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	15.000	15.100	14.540	15.000	12.364	37,206
2022-09-27	15.000	15.460	14.760	15.120	12.463	43,233
2022-09-26	15.880	16.000	14.820	15.100	12.447	79,718
2022-09-23	15.300	15.600	14.680	15.600	12.859	132,645
2022-09-22	15.540	15.900	15.280	15.580	12.842	64,800
2022-09-21	15.480	15.940	15.300	15.560	12.826	28,982
2022-09-20	16.680	16.680	15.100	15.580	12.842	71,302
2022-09-19	15.740	16.860	15.260	16.680	13.749	77,609
2022-09-16	16.680	16.700	15.740	15.740	12.974	115,873
2022-09-15	16.400	16.780	16.380	16.400	13.518	61,134
2022-09-14	16.800	16.800	16.160	16.320	13.452	36,614
2022-09-13	16.800	16.840	16.260	16.360	13.485	47,643
2022-09-12	17.540	17.540	16.200	16.820	13.864	175,667
2022-09-09	15.940	17.360	15.740	16.600	13.683	249,193
2022-09-08	14.980	16.000	14.980	15.660	12.908	32,182
2022-09-07	15.100	15.480	14.920	15.260	12.578	108,541
2022-09-06	15.440	15.500	14.800	14.980	12.348	58,010
2022-09-05	14.900	15.300	14.640	15.300	12.611	71,934
2022-09-02	15.600	15.680	14.900	15.300	12.611	103,831
2022-09-01	15.520	15.540	14.520	15.500	12.776	78,967
2022-08-31	15.900	16.180	15.060	15.240	12.562	84,420
2022-08-30	14.860	16.560	14.860	16.200	13.353	161,486
2022-08-29	15.780	15.780	14.420	14.860	12.249	103,401
2022-08-26	15.800	15.820	14.960	15.060	12.414	86,353
2022-08-25	15.680	15.960	15.080	15.460	12.743	124,321
2022-08-24	15.660	15.780	15.200	15.680	12.925	49,023
2022-08-23	16.200	16.200	15.660	15.660	12.908	52,712
2022-08-22	16.160	16.300	15.500	16.280	13.419	140,145
2022-08-19	16.780	16.780	16.100	16.300	13.436	53,876
2022-08-18	16.400	16.780	16.060	16.300	13.436	193,185
2022-08-17	16.960	17.160	16.000	16.780	13.831	195,265
2022-08-16	17.500	17.520	16.780	16.960	13.980	50,892
2022-08-15	16.460	18.020	16.240	17.800	14.672	191,872
2022-08-12	19.000	19.000	16.200	16.300	13.436	557,754
2022-08-11	18.760	19.120	18.180	18.980	15.645	209,783
2022-08-10	18.580	18.800	17.800	18.760	15.463	57,089
2022-08-09	18.700	18.800	18.220	18.300	15.084	27,657
2022-08-08	19.040	19.600	18.600	18.800	15.496	26,153
2022-08-05	19.020	19.300	18.860	19.060	15.711	117,743
2022-08-04	19.460	19.840	18.820	19.000	15.661	115,365
2022-08-03	18.880	19.500	18.760	19.060	15.711	71,862
2022-08-02	19.500	19.500	18.640	18.840	15.529	58,509
2022-08-01	19.200	20.400	19.080	19.400	15.991	118,895
2022-07-29	19.100	19.320	18.760	19.200	15.826	119,052
2022-07-28	19.000	19.760	18.640	19.060	15.711	97,791
2022-07-27	19.480	19.480	18.640	19.000	15.661	20,747
2022-07-26	19.300	19.640	18.820	19.100	15.744	47,164
2022-07-25	20.000	20.300	19.160	19.300	15.908	42,194
2022-07-22	20.000	20.400	18.960	19.880	16.387	110,316
2022-07-21	20.400	20.400	19.020	19.020	15.678	104,122
2022-07-20	20.600	21.100	19.800	20.000	16.485	94,872
2022-07-19	19.100	20.700	18.680	20.600	16.980	39,919
2022-07-18	19.040	19.380	18.640	19.000	15.661	91,332
2022-07-15	19.060	19.060	18.600	19.040	15.694	24,338
2022-07-14	20.000	20.350	19.060	19.060	15.711	11,160
2022-07-13	20.500	20.500	19.520	20.000	16.485	14,540
2022-07-12	20.500	20.950	19.520	20.400	16.815	29,875
2022-07-11	20.300	20.500	19.820	20.500	16.898	10,202
2022-07-08	20.400	20.750	19.520	20.300	16.733	37,537
2022-07-07	20.000	21.300	19.520	19.700	16.238	59,223

← NewerPage 18 of 21 · 1,257 trading daysOlder →

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.