Irisity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.780	0.780	0.735	0.750	0.625	147,951
2025-02-13	0.765	0.820	0.760	0.785	0.655	231,503
2025-02-12	0.770	0.770	0.760	0.765	0.638	27,640
2025-02-11	0.770	0.770	0.760	0.770	0.642	65,157
2025-02-10	0.805	0.830	0.760	0.790	0.659	131,240
2025-02-07	0.840	0.850	0.815	0.825	0.688	112,761
2025-02-06	0.810	0.850	0.805	0.845	0.705	67,993
2025-02-05	0.835	0.855	0.800	0.850	0.709	82,801
2025-02-04	0.875	0.880	0.825	0.840	0.700	154,423
2025-02-03	0.890	0.890	0.855	0.880	0.734	27,613
2025-01-31	0.885	0.910	0.875	0.895	0.746	25,528
2025-01-30	0.890	0.900	0.825	0.885	0.738	81,721
2025-01-29	0.895	0.900	0.865	0.880	0.734	51,288
2025-01-28	0.915	0.930	0.880	0.895	0.746	55,091
2025-01-27	0.890	0.945	0.890	0.915	0.763	195,095
2025-01-24	0.910	0.985	0.885	0.900	0.750	41,594
2025-01-23	0.925	0.925	0.900	0.920	0.767	29,290
2025-01-22	0.920	0.940	0.910	0.930	0.775	71,194
2025-01-21	0.985	0.985	0.900	0.945	0.788	20,210
2025-01-20	0.960	0.980	0.915	0.935	0.780	35,941
2025-01-17	1.010	1.010	0.920	1.000	0.834	162,630
2025-01-16	1.100	1.100	1.010	1.020	0.850	36,220
2025-01-15	1.070	1.100	1.030	1.100	0.917	79,179
2025-01-14	1.040	1.070	0.990	1.070	0.892	51,995
2025-01-13	1.040	1.060	1.000	1.050	0.875	34,045
2025-01-10	1.040	1.110	1.030	1.030	0.859	6,186
2025-01-09	1.050	1.070	1.030	1.070	0.892	6,705
2025-01-08	1.070	1.130	1.050	1.080	0.901	56,994
2025-01-07	1.140	1.140	1.060	1.100	0.917	37,108
2025-01-03	1.090	1.140	1.050	1.130	0.942	94,436
2025-01-02	1.150	1.150	1.030	1.050	0.875	114,582
2024-12-30	1.080	1.200	1.030	1.150	0.959	75,621
2024-12-27	1.030	1.160	0.970	1.160	0.967	141,671
2024-12-23	0.950	1.200	0.950	1.170	0.976	77,046
2024-12-20	1.060	1.100	1.000	1.020	0.850	88,091
2024-12-19	1.090	1.100	1.020	1.050	0.875	122,631
2024-12-18	1.030	1.090	1.030	1.090	0.909	72,498
2024-12-17	0.995	1.050	0.960	1.030	0.859	292,413
2024-12-16	1.010	1.070	0.950	0.970	0.809	226,845
2024-12-13	0.945	1.060	0.900	0.955	0.796	92,017
2024-12-12	0.915	0.970	0.915	0.970	0.809	39,982
2024-12-11	0.900	0.950	0.795	0.945	0.788	290,248
2024-12-10	0.950	0.990	0.880	0.990	0.825	16,442
2024-12-09	0.975	0.990	0.950	0.980	0.817	22,768
2024-12-06	1.000	1.000	0.960	0.995	0.830	29,711
2024-12-05	0.970	0.995	0.910	0.980	0.817	346,687
2024-12-04	0.930	0.975	0.930	0.940	0.784	64,369
2024-12-03	1.000	1.020	0.890	0.980	0.817	869,275
2024-12-02	0.950	1.040	0.905	1.000	0.834	108,403
2024-11-29	1.050	1.050	0.950	0.950	0.792	296,699
2024-11-28	1.220	1.220	0.950	1.030	0.859	315,863
2024-11-27	1.250	1.250	1.190	1.190	0.992	28,840
2024-11-26	1.250	1.260	1.180	1.210	1.009	42,421
2024-11-25	1.170	1.260	1.170	1.260	1.051	28,940
2024-11-22	1.200	1.220	1.160	1.220	1.017	65,874
2024-11-21	1.150	1.200	1.150	1.200	1.001	43,352
2024-11-20	1.190	1.190	1.140	1.160	0.967	38,681
2024-11-19	1.210	1.210	1.150	1.150	0.959	23,177
2024-11-18	1.160	1.210	1.140	1.170	0.976	70,883
2024-11-15	1.140	1.220	1.140	1.150	0.959	25,597

← NewerPage 8 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.