Irisity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.250	0.289	0.250	0.260	0.217	609,083
2025-08-08	0.303	0.303	0.283	0.291	0.243	196,095
2025-08-07	0.288	0.299	0.274	0.290	0.242	86,803
2025-08-06	0.289	0.289	0.271	0.289	0.241	93,543
2025-08-05	0.294	0.296	0.271	0.275	0.229	348,615
2025-08-04	0.290	0.319	0.267	0.294	0.245	112,945
2025-08-01	0.270	0.284	0.270	0.282	0.235	74,117
2025-07-31	0.279	0.325	0.261	0.285	0.238	372,941
2025-07-30	0.263	0.288	0.240	0.271	0.226	271,260
2025-07-29	0.305	0.305	0.210	0.263	0.219	651,072
2025-07-28	0.339	0.340	0.293	0.299	0.249	1,234,515
2025-07-25	0.371	0.371	0.332	0.346	0.289	160,648
2025-07-24	0.350	0.360	0.320	0.330	0.275	476,222
2025-07-23	0.341	0.371	0.341	0.370	0.309	174,945
2025-07-22	0.364	0.374	0.343	0.366	0.305	75,100
2025-07-21	0.365	0.374	0.341	0.364	0.304	64,796
2025-07-18	0.352	0.369	0.338	0.368	0.307	32,206
2025-07-17	0.350	0.363	0.337	0.349	0.291	51,975
2025-07-16	0.357	0.379	0.337	0.375	0.313	75,517
2025-07-15	0.367	0.387	0.341	0.368	0.307	168,694
2025-07-14	0.372	0.372	0.340	0.367	0.306	71,862
2025-07-11	0.348	0.363	0.340	0.340	0.284	61,066
2025-07-10	0.399	0.399	0.344	0.348	0.290	248,660
2025-07-09	0.365	0.400	0.365	0.399	0.333	2,474
2025-07-08	0.407	0.407	0.340	0.374	0.312	168,539
2025-07-07	0.406	0.413	0.355	0.399	0.333	252,366
2025-07-04	0.408	0.458	0.371	0.410	0.342	190,657
2025-07-03	0.355	0.459	0.355	0.459	0.383	153,123
2025-07-02	0.339	0.359	0.339	0.356	0.297	81,491
2025-07-01	0.354	0.360	0.345	0.360	0.300	43,734
2025-06-30	0.319	0.364	0.319	0.354	0.295	150,906
2025-06-27	0.320	0.320	0.293	0.318	0.265	405,496
2025-06-26	0.302	0.325	0.300	0.325	0.271	80,520
2025-06-25	0.323	0.324	0.302	0.307	0.256	193,396
2025-06-24	0.325	0.325	0.301	0.324	0.270	101,475
2025-06-23	0.330	0.330	0.293	0.326	0.272	158,643
2025-06-19	0.353	0.353	0.320	0.333	0.278	134,878
2025-06-18	0.423	0.423	0.341	0.356	0.297	376,576
2025-06-17	0.430	0.440	0.400	0.424	0.354	90,832
2025-06-16	0.449	0.479	0.421	0.423	0.353	61,560
2025-06-13	0.430	0.514	0.430	0.449	0.374	192,170
2025-06-12	0.432	0.468	0.432	0.450	0.375	16,820
2025-06-11	0.472	0.472	0.423	0.469	0.391	184,770
2025-06-10	0.504	0.504	0.436	0.472	0.394	278,585
2025-06-09	0.462	0.538	0.462	0.524	0.437	354,390
2025-06-05	0.420	0.562	0.409	0.462	0.385	750,486
2025-06-04	0.390	0.620	0.350	0.409	0.341	670,953
2025-06-03	0.320	0.382	0.300	0.381	0.318	342,774
2025-06-02	0.332	0.332	0.300	0.313	0.261	61,554
2025-05-30	0.294	0.330	0.293	0.300	0.250	159,443
2025-05-28	0.293	0.315	0.293	0.293	0.244	138,829
2025-05-27	0.317	0.322	0.290	0.307	0.256	501,757
2025-05-26	0.330	0.380	0.314	0.322	0.269	350,031
2025-05-23	0.317	0.361	0.308	0.330	0.275	426,625
2025-05-22	0.325	0.360	0.325	0.341	0.284	388,250
2025-05-21	0.320	0.338	0.315	0.325	0.271	245,734
2025-05-20	0.308	0.320	0.308	0.319	0.266	193,688
2025-05-19	0.312	0.341	0.311	0.319	0.266	213,316
2025-05-16	0.330	0.358	0.311	0.312	0.260	644,422
2025-05-15	0.290	0.330	0.290	0.317	0.264	242,008

← NewerPage 6 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.