Irisity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.100 | 1.230 | 1.100 | 1.200 | 1.001 | 147,971 |
| 2024-11-13 | 1.100 | 1.250 | 1.030 | 1.100 | 0.917 | 350,788 |
| 2024-11-12 | 1.110 | 1.120 | 1.070 | 1.120 | 0.934 | 32,220 |
| 2024-11-11 | 1.260 | 1.260 | 1.100 | 1.120 | 0.934 | 128,232 |
| 2024-11-08 | 1.180 | 1.280 | 1.180 | 1.280 | 1.067 | 67,814 |
| 2024-11-07 | 1.290 | 1.300 | 1.200 | 1.230 | 1.014 | 143,949 |
| 2024-11-06 | 1.230 | 1.250 | 1.180 | 1.250 | 1.030 | 23,752 |
| 2024-11-05 | 1.200 | 1.290 | 1.170 | 1.230 | 1.014 | 71,091 |
| 2024-11-04 | 1.260 | 1.260 | 1.140 | 1.200 | 0.989 | 128,028 |
| 2024-11-01 | 1.190 | 1.250 | 1.190 | 1.250 | 1.030 | 32,469 |
| 2024-10-31 | 1.240 | 1.240 | 1.130 | 1.170 | 0.964 | 24,234 |
| 2024-10-30 | 1.250 | 1.250 | 1.180 | 1.210 | 0.997 | 21,345 |
| 2024-10-29 | 1.230 | 1.240 | 1.150 | 1.240 | 1.022 | 86,663 |
| 2024-10-28 | 1.220 | 1.300 | 1.200 | 1.240 | 1.022 | 187,641 |
| 2024-10-25 | 1.220 | 1.350 | 1.220 | 1.260 | 1.039 | 24,830 |
| 2024-10-24 | 1.370 | 1.370 | 1.210 | 1.210 | 0.997 | 44,529 |
| 2024-10-23 | 1.300 | 1.350 | 1.210 | 1.240 | 1.022 | 79,831 |
| 2024-10-22 | 1.280 | 1.280 | 1.210 | 1.250 | 1.030 | 14,982 |
| 2024-10-21 | 1.210 | 1.260 | 1.210 | 1.260 | 1.039 | 100,325 |
| 2024-10-18 | 1.220 | 1.270 | 1.220 | 1.220 | 1.006 | 11,702 |
| 2024-10-17 | 1.250 | 1.290 | 1.210 | 1.220 | 1.006 | 9,994 |
| 2024-10-16 | 1.220 | 1.260 | 1.220 | 1.250 | 1.030 | 41,474 |
| 2024-10-15 | 1.260 | 1.260 | 1.220 | 1.220 | 1.006 | 38,183 |
| 2024-10-14 | 1.230 | 1.280 | 1.230 | 1.260 | 1.039 | 48,005 |
| 2024-10-11 | 1.340 | 1.370 | 1.230 | 1.270 | 1.047 | 432,622 |
| 2024-10-10 | 1.300 | 1.360 | 1.260 | 1.310 | 1.080 | 84,882 |
| 2024-10-09 | 1.250 | 1.310 | 1.210 | 1.290 | 1.063 | 111,098 |
| 2024-10-08 | 1.290 | 1.310 | 1.210 | 1.250 | 1.030 | 247,606 |
| 2024-10-07 | 1.290 | 1.290 | 1.200 | 1.270 | 1.047 | 142,364 |
| 2024-10-04 | 1.370 | 1.380 | 1.240 | 1.300 | 1.072 | 370,288 |
| 2024-10-03 | 1.380 | 1.420 | 1.280 | 1.370 | 1.129 | 232,857 |
| 2024-10-02 | 1.770 | 1.770 | 1.310 | 1.370 | 1.129 | 967,985 |
| 2024-10-01 | 2.500 | 2.660 | 2.340 | 2.380 | 1.962 | 55,044 |
| 2024-09-30 | 2.520 | 2.540 | 2.500 | 2.500 | 2.061 | 69,391 |
| 2024-09-27 | 2.540 | 2.580 | 2.480 | 2.520 | 2.077 | 42,256 |
| 2024-09-26 | 2.520 | 2.540 | 2.460 | 2.540 | 2.094 | 78,366 |
| 2024-09-25 | 2.500 | 2.540 | 2.420 | 2.420 | 1.995 | 80,341 |
| 2024-09-24 | 2.540 | 2.540 | 2.440 | 2.500 | 2.061 | 19,304 |
| 2024-09-23 | 2.580 | 2.700 | 2.480 | 2.480 | 2.044 | 85,860 |
| 2024-09-20 | 2.500 | 2.660 | 2.500 | 2.580 | 2.127 | 21,620 |
| 2024-09-19 | 2.800 | 2.800 | 2.560 | 2.680 | 2.209 | 34,242 |
| 2024-09-18 | 2.640 | 2.640 | 2.640 | 2.640 | 2.176 | 2,127 |
| 2024-09-17 | 2.600 | 2.700 | 2.380 | 2.640 | 2.176 | 49,519 |
| 2024-09-16 | 2.600 | 2.680 | 2.580 | 2.620 | 2.160 | 106,898 |
| 2024-09-13 | 2.620 | 2.660 | 2.560 | 2.600 | 2.143 | 9,054 |
| 2024-09-12 | 2.800 | 2.800 | 2.620 | 2.620 | 2.160 | 19,502 |
| 2024-09-11 | 2.560 | 2.880 | 2.440 | 2.700 | 2.226 | 84,745 |
| 2024-09-10 | 2.700 | 2.780 | 2.680 | 2.700 | 2.226 | 7,516 |
| 2024-09-09 | 2.900 | 2.900 | 2.700 | 2.700 | 2.226 | 36,961 |
| 2024-09-06 | 2.760 | 2.900 | 2.620 | 2.880 | 2.374 | 73,504 |
| 2024-09-05 | 2.580 | 2.840 | 2.480 | 2.780 | 2.292 | 109,354 |
| 2024-09-04 | 2.720 | 2.720 | 2.500 | 2.600 | 2.143 | 7,078 |
| 2024-09-03 | 2.720 | 2.920 | 2.620 | 2.740 | 2.259 | 67,564 |
| 2024-09-02 | 2.660 | 2.760 | 2.600 | 2.700 | 2.226 | 18,450 |
| 2024-08-30 | 2.600 | 2.780 | 2.600 | 2.740 | 2.259 | 23,970 |
| 2024-08-29 | 2.660 | 2.660 | 2.500 | 2.600 | 2.143 | 17,186 |
| 2024-08-28 | 2.600 | 2.680 | 2.480 | 2.660 | 2.193 | 30,070 |
| 2024-08-27 | 2.800 | 2.800 | 2.560 | 2.560 | 2.110 | 79,781 |
| 2024-08-26 | 2.860 | 2.980 | 2.700 | 2.720 | 2.242 | 73,427 |
| 2024-08-23 | 2.740 | 2.800 | 2.540 | 2.800 | 2.308 | 171,699 |
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.