Irisity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	35.100	35.800	33.850	34.100	28.108	64,319
2022-04-06	34.900	35.550	33.600	35.000	28.850	42,152
2022-04-05	34.500	36.500	34.000	34.900	28.767	95,477
2022-04-04	34.650	35.000	33.350	34.500	28.437	79,697
2022-04-01	35.900	35.900	34.050	34.600	28.520	60,593
2022-03-31	36.650	36.650	34.850	35.500	29.262	81,686
2022-03-30	37.800	38.100	36.000	36.650	30.210	62,939
2022-03-29	36.000	37.700	36.000	37.700	31.075	126,502
2022-03-28	37.900	38.650	36.000	36.450	30.045	296,990
2022-03-25	36.300	37.700	35.500	37.200	30.663	104,207
2022-03-24	36.000	36.950	35.250	36.300	29.921	53,498
2022-03-23	36.600	36.600	34.850	36.000	29.674	113,954
2022-03-22	33.400	36.950	33.400	36.600	30.168	254,574
2022-03-21	34.800	35.000	32.350	33.850	27.902	133,233
2022-03-18	33.500	35.250	32.050	34.800	28.685	316,695
2022-03-17	33.100	34.350	32.050	32.400	26.706	90,088
2022-03-16	29.950	33.100	29.950	33.100	27.283	81,522
2022-03-15	31.700	32.050	29.250	29.800	24.563	79,967
2022-03-14	31.800	32.250	30.150	31.400	25.882	105,203
2022-03-11	30.100	33.700	29.700	31.400	25.882	210,993
2022-03-10	33.900	33.900	29.500	30.100	24.811	105,021
2022-03-09	30.000	31.650	29.050	31.050	25.594	244,231
2022-03-08	27.950	30.350	27.100	29.550	24.357	128,829
2022-03-07	28.500	30.000	26.550	28.950	23.863	250,572
2022-03-04	31.800	31.950	29.350	29.900	24.646	156,668
2022-03-03	33.900	34.550	31.500	32.000	26.377	136,796
2022-03-02	34.050	34.650	33.000	33.900	27.943	60,622
2022-03-01	37.700	37.700	33.900	34.050	28.066	117,495
2022-02-28	34.500	37.800	32.950	37.700	31.075	117,202
2022-02-25	35.000	37.000	34.000	35.000	28.850	158,839
2022-02-24	29.400	34.950	29.100	34.600	28.520	195,770
2022-02-23	36.200	36.200	33.050	33.800	27.860	121,765
2022-02-22	34.250	39.050	32.350	36.250	29.880	211,666
2022-02-21	41.500	42.100	34.200	34.250	28.231	299,427
2022-02-18	45.750	46.750	40.800	41.300	34.042	217,191
2022-02-17	46.600	47.400	44.700	45.900	37.834	94,695
2022-02-16	46.000	46.850	45.250	46.250	38.123	51,698
2022-02-15	44.600	46.350	44.600	46.000	37.916	33,471
2022-02-14	43.950	45.400	41.750	44.600	36.763	112,635
2022-02-11	46.500	46.500	44.200	45.800	37.752	34,473
2022-02-10	47.000	47.800	45.100	45.850	37.793	35,635
2022-02-09	45.400	47.500	44.650	46.450	38.287	53,011
2022-02-08	47.200	47.850	44.500	45.300	37.339	166,669
2022-02-07	46.950	47.950	45.850	47.200	38.906	67,820
2022-02-04	45.850	47.950	44.900	47.200	38.906	105,578
2022-02-03	47.900	47.900	45.550	46.200	38.081	76,775
2022-02-02	47.700	48.550	47.200	47.450	39.112	32,056
2022-02-01	47.300	48.900	47.100	47.700	39.318	67,591
2022-01-31	46.100	47.400	46.100	47.000	38.741	56,399
2022-01-28	46.000	47.350	45.000	45.900	37.834	62,340
2022-01-27	46.500	47.750	45.650	46.600	38.411	1,202,227
2022-01-26	47.050	48.850	47.000	47.400	39.070	67,596
2022-01-25	46.200	47.800	45.800	46.300	38.164	63,038
2022-01-24	50.300	50.300	45.650	45.800	37.752	104,463
2022-01-21	52.600	52.600	49.700	50.800	41.873	46,753
2022-01-20	50.800	52.900	49.050	52.600	43.357	35,047
2022-01-19	51.200	51.500	49.700	50.800	41.873	49,042
2022-01-18	51.600	51.900	50.000	50.900	41.955	98,925
2022-01-17	53.400	53.500	51.400	52.400	43.192	81,433
2022-01-14	53.900	53.900	51.700	52.400	43.192	57,735

← NewerPage 20 of 21 · 1,258 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.