Irisity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	20.000	20.600	19.900	20.250	16.692	38,749
2022-07-05	19.040	20.000	19.040	19.900	16.403	32,340
2022-07-04	19.700	19.700	19.040	19.380	15.974	20,266
2022-07-01	19.660	19.900	19.480	19.720	16.255	12,732
2022-06-30	20.200	20.950	19.100	19.660	16.205	24,481
2022-06-29	21.000	21.000	19.180	20.000	16.485	38,347
2022-06-28	21.000	21.000	19.500	20.000	16.485	34,346
2022-06-27	19.340	21.000	19.220	21.000	17.310	66,579
2022-06-23	18.700	20.000	17.720	18.980	15.645	19,307
2022-06-22	17.960	18.700	17.380	18.700	15.414	71,339
2022-06-21	18.520	18.920	17.940	18.200	15.002	40,266
2022-06-20	18.800	19.300	18.160	18.520	15.266	65,739
2022-06-17	18.000	18.980	17.940	18.800	15.496	92,879
2022-06-16	18.440	18.440	17.900	18.000	14.837	64,339
2022-06-15	17.840	21.850	17.260	18.080	14.903	80,480
2022-06-14	18.700	19.060	17.500	17.840	14.705	94,317
2022-06-13	19.500	19.500	18.100	18.340	15.117	70,955
2022-06-10	19.800	20.050	19.500	19.680	16.222	26,581
2022-06-09	20.950	20.950	20.050	20.150	16.609	88,228
2022-06-08	20.750	21.350	20.050	20.800	17.145	66,637
2022-06-07	20.350	20.600	19.400	20.550	16.939	71,319
2022-06-03	21.000	21.000	19.400	19.980	16.469	64,350
2022-06-02	21.000	21.400	19.620	21.000	17.310	119,415
2022-06-01	22.000	22.300	20.900	21.000	17.310	46,511
2022-05-31	22.500	22.500	21.050	22.000	18.134	99,336
2022-05-30	23.000	23.000	21.600	21.900	18.052	74,466
2022-05-27	20.700	21.850	20.700	21.700	17.887	94,838
2022-05-25	20.450	21.000	20.000	20.700	17.062	37,644
2022-05-24	22.000	22.000	20.300	20.300	16.733	68,941
2022-05-23	24.900	24.900	21.600	21.800	17.969	179,615
2022-05-20	24.650	24.650	23.200	24.350	20.071	83,596
2022-05-19	21.800	24.000	21.300	24.000	19.783	73,168
2022-05-18	20.500	24.950	20.500	22.000	18.134	223,758
2022-05-17	19.560	20.500	19.560	20.300	16.733	164,839
2022-05-16	19.780	19.780	18.800	19.500	16.073	195,708
2022-05-13	19.560	20.450	19.260	19.260	15.875	279,619
2022-05-12	25.500	25.500	18.200	19.100	15.744	752,598
2022-05-11	26.750	27.950	26.300	27.700	22.832	50,981
2022-05-10	25.800	27.200	25.800	26.750	22.049	31,848
2022-05-09	27.000	27.000	25.300	25.800	21.266	63,175
2022-05-06	28.400	28.400	26.300	27.000	22.255	59,538
2022-05-05	28.650	30.000	27.600	28.650	23.615	70,579
2022-05-04	28.550	29.050	27.500	28.600	23.574	38,593
2022-05-03	28.950	29.650	27.850	28.550	23.533	33,186
2022-05-02	30.200	30.200	27.600	28.950	23.863	66,365
2022-04-29	28.050	31.000	27.950	31.000	25.552	109,772
2022-04-28	29.350	29.900	27.800	28.150	23.203	110,426
2022-04-27	29.350	29.650	28.050	29.350	24.192	97,642
2022-04-26	31.950	32.000	28.550	29.350	24.192	80,282
2022-04-25	30.500	31.950	29.650	31.950	26.335	70,109
2022-04-22	33.050	33.050	31.200	32.200	26.542	49,775
2022-04-21	32.850	33.400	32.400	33.000	27.201	59,375
2022-04-20	32.500	33.200	31.600	32.850	27.077	35,047
2022-04-19	32.600	32.650	31.550	32.600	26.871	48,565
2022-04-14	34.700	34.700	32.700	32.700	26.954	39,428
2022-04-13	33.300	34.500	32.650	34.500	28.437	40,649
2022-04-12	33.250	33.850	32.650	33.300	27.448	19,087
2022-04-11	34.500	34.700	33.000	33.250	27.407	45,678
2022-04-08	33.550	34.800	33.550	34.550	28.479	27,652
2022-04-07	35.100	35.800	33.850	34.100	28.108	64,319

← NewerPage 19 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.