Irisity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.290	0.304	0.281	0.297	0.248	79,608
2025-05-13	0.310	0.339	0.271	0.290	0.242	1,138,847
2025-05-12	0.335	0.394	0.320	0.359	0.299	86,894
2025-05-09	0.363	0.363	0.332	0.350	0.292	112,175
2025-05-08	0.361	0.373	0.345	0.351	0.293	160,060
2025-05-07	0.362	0.420	0.350	0.361	0.301	216,036
2025-05-06	0.369	0.369	0.342	0.360	0.300	6,831
2025-05-05	0.401	0.401	0.350	0.370	0.309	638,402
2025-05-02	0.398	0.398	0.360	0.372	0.310	19,207
2025-04-30	0.369	0.369	0.369	0.369	0.308	114
2025-04-29	0.363	0.374	0.345	0.360	0.300	514,798
2025-04-28	0.371	0.378	0.359	0.363	0.303	138,618
2025-04-25	0.378	0.378	0.350	0.371	0.309	113,787
2025-04-24	0.375	0.378	0.344	0.378	0.315	47,587
2025-04-23	0.390	0.390	0.336	0.350	0.292	228,832
2025-04-22	0.388	0.388	0.352	0.353	0.294	213,485
2025-04-17	0.330	0.390	0.330	0.388	0.324	170,351
2025-04-16	0.394	0.394	0.315	0.315	0.263	173,357
2025-04-15	0.390	0.392	0.341	0.353	0.294	147,731
2025-04-14	0.359	0.400	0.357	0.390	0.325	399,745
2025-04-11	0.334	0.359	0.311	0.359	0.299	89,617
2025-04-10	0.391	0.391	0.292	0.334	0.279	242,114
2025-04-09	0.325	0.370	0.300	0.370	0.309	312,018
2025-04-08	0.300	0.354	0.300	0.350	0.292	115,533
2025-04-07	0.340	0.340	0.250	0.340	0.284	347,901
2025-04-04	0.374	0.409	0.341	0.341	0.284	412,421
2025-04-03	0.380	0.380	0.342	0.343	0.286	158,619
2025-04-02	0.420	0.420	0.354	0.380	0.316	93,455
2025-04-01	0.350	0.421	0.350	0.379	0.316	247,732
2025-03-31	0.362	0.386	0.356	0.360	0.300	43,934
2025-03-28	0.374	0.374	0.344	0.362	0.302	129,429
2025-03-27	0.358	0.386	0.342	0.356	0.297	603,243
2025-03-26	0.418	0.474	0.362	0.394	0.329	265,250
2025-03-25	0.392	0.440	0.350	0.398	0.332	1,191,048
2025-03-24	0.430	0.448	0.354	0.374	0.312	3,225,413
2025-03-21	0.875	0.875	0.520	0.570	0.475	2,330,021
2025-03-20	0.870	0.870	0.760	0.850	0.709	96,245
2025-03-19	0.795	0.875	0.740	0.860	0.717	99,977
2025-03-18	0.955	0.955	0.750	0.795	0.663	108,531
2025-03-17	0.750	0.980	0.750	0.805	0.671	675,343
2025-03-14	0.620	0.715	0.620	0.665	0.555	62,263
2025-03-13	0.620	0.745	0.610	0.620	0.517	143,906
2025-03-12	0.580	0.620	0.555	0.620	0.517	8,576
2025-03-11	0.565	0.625	0.555	0.580	0.484	22,027
2025-03-10	0.625	0.625	0.590	0.595	0.496	31,411
2025-03-07	0.600	0.620	0.580	0.615	0.513	80,811
2025-03-06	0.555	0.625	0.500	0.540	0.450	260,064
2025-03-05	0.580	0.630	0.580	0.585	0.488	13,860
2025-03-04	0.550	0.665	0.520	0.595	0.496	217,226
2025-03-03	0.670	0.670	0.515	0.570	0.475	280,344
2025-02-28	0.675	0.675	0.600	0.670	0.559	10,053
2025-02-27	0.705	0.715	0.605	0.675	0.563	114,295
2025-02-26	0.645	0.710	0.590	0.710	0.592	610,429
2025-02-25	0.530	0.680	0.530	0.615	0.513	92,151
2025-02-24	0.540	0.605	0.505	0.530	0.442	63,432
2025-02-21	0.605	0.605	0.515	0.545	0.454	180,012
2025-02-20	0.505	0.560	0.500	0.555	0.463	239,947
2025-02-19	0.645	0.645	0.484	0.525	0.438	1,686,599
2025-02-18	0.665	0.665	0.580	0.620	0.517	357,141
2025-02-17	0.730	0.780	0.650	0.665	0.555	487,827

← NewerPage 7 of 22 · 1,261 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.