Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.305 | 1.345 | 1.305 | 1.335 | 1.256 | 34,663 |
| 2024-08-22 | 1.380 | 1.380 | 1.345 | 1.345 | 1.266 | 33,208 |
| 2024-08-21 | 1.350 | 1.395 | 1.350 | 1.350 | 1.270 | 61,559 |
| 2024-08-20 | 1.360 | 1.370 | 1.345 | 1.345 | 1.266 | 20,518 |
| 2024-08-19 | 1.305 | 1.355 | 1.305 | 1.355 | 1.275 | 47,236 |
| 2024-08-16 | 1.355 | 1.360 | 1.350 | 1.350 | 1.270 | 26,406 |
| 2024-08-15 | 1.300 | 1.355 | 1.300 | 1.355 | 1.275 | 73,864 |
| 2024-08-14 | 1.315 | 1.350 | 1.315 | 1.345 | 1.266 | 56,580 |
| 2024-08-13 | 1.345 | 1.345 | 1.300 | 1.315 | 1.238 | 13,507 |
| 2024-08-12 | 1.315 | 1.340 | 1.315 | 1.330 | 1.252 | 17,735 |
| 2024-08-09 | 1.320 | 1.340 | 1.315 | 1.315 | 1.238 | 20,692 |
| 2024-08-08 | 1.345 | 1.345 | 1.310 | 1.325 | 1.247 | 7,748 |
| 2024-08-07 | 1.350 | 1.350 | 1.330 | 1.345 | 1.266 | 4,301 |
| 2024-08-06 | 1.350 | 1.395 | 1.340 | 1.350 | 1.270 | 84,681 |
| 2024-08-05 | 1.375 | 1.375 | 1.255 | 1.340 | 1.261 | 207,507 |
| 2024-08-02 | 1.410 | 1.410 | 1.355 | 1.380 | 1.299 | 60,776 |
| 2024-08-01 | 1.410 | 1.410 | 1.405 | 1.410 | 1.327 | 4,238 |
| 2024-07-31 | 1.415 | 1.440 | 1.415 | 1.415 | 1.332 | 17,216 |
| 2024-07-30 | 1.455 | 1.455 | 1.410 | 1.410 | 1.327 | 45,794 |
| 2024-07-29 | 1.440 | 1.455 | 1.410 | 1.455 | 1.369 | 21,594 |
| 2024-07-26 | 1.450 | 1.450 | 1.400 | 1.425 | 1.341 | 124,679 |
| 2024-07-25 | 1.410 | 1.445 | 1.410 | 1.445 | 1.360 | 1,641 |
| 2024-07-24 | 1.420 | 1.445 | 1.405 | 1.440 | 1.355 | 26,879 |
| 2024-07-23 | 1.460 | 1.495 | 1.455 | 1.455 | 1.369 | 25,553 |
| 2024-07-22 | 1.470 | 1.495 | 1.460 | 1.490 | 1.402 | 82,702 |
| 2024-07-19 | 1.600 | 1.600 | 1.380 | 1.465 | 1.379 | 400,099 |
| 2024-07-18 | 1.505 | 1.615 | 1.505 | 1.570 | 1.477 | 142,342 |
| 2024-07-17 | 1.500 | 1.505 | 1.460 | 1.505 | 1.416 | 6,971 |
| 2024-07-16 | 1.500 | 1.505 | 1.470 | 1.470 | 1.383 | 21,301 |
| 2024-07-15 | 1.505 | 1.505 | 1.490 | 1.500 | 1.412 | 11,572 |
| 2024-07-12 | 1.500 | 1.555 | 1.485 | 1.505 | 1.416 | 55,985 |
| 2024-07-11 | 1.515 | 1.540 | 1.500 | 1.535 | 1.445 | 49,666 |
| 2024-07-10 | 1.495 | 1.555 | 1.485 | 1.555 | 1.463 | 49,788 |
| 2024-07-09 | 1.495 | 1.495 | 1.495 | 1.495 | 1.407 | 1,310 |
| 2024-07-08 | 1.450 | 1.570 | 1.420 | 1.520 | 1.430 | 420,164 |
| 2024-07-05 | 1.465 | 1.465 | 1.425 | 1.450 | 1.365 | 58,385 |
| 2024-07-04 | 1.490 | 1.505 | 1.465 | 1.465 | 1.379 | 40,047 |
| 2024-07-03 | 1.435 | 1.600 | 1.435 | 1.490 | 1.402 | 127,817 |
| 2024-07-02 | 1.455 | 1.500 | 1.440 | 1.440 | 1.355 | 62,184 |
| 2024-07-01 | 1.505 | 1.510 | 1.450 | 1.455 | 1.369 | 79,377 |
| 2024-06-28 | 1.505 | 1.530 | 1.460 | 1.505 | 1.416 | 52,188 |
| 2024-06-27 | 1.505 | 1.540 | 1.505 | 1.535 | 1.445 | 1,022 |
| 2024-06-26 | 1.570 | 1.570 | 1.500 | 1.515 | 1.426 | 60,124 |
| 2024-06-25 | 1.525 | 1.610 | 1.525 | 1.570 | 1.477 | 24,148 |
| 2024-06-24 | 1.505 | 1.525 | 1.505 | 1.525 | 1.435 | 34,789 |
| 2024-06-20 | 1.500 | 1.530 | 1.500 | 1.530 | 1.440 | 4,174 |
| 2024-06-19 | 1.535 | 1.535 | 1.535 | 1.535 | 1.445 | 758 |
| 2024-06-18 | 1.475 | 1.545 | 1.460 | 1.540 | 1.449 | 53,486 |
| 2024-06-17 | 1.565 | 1.565 | 1.500 | 1.500 | 1.412 | 37,608 |
| 2024-06-14 | 1.570 | 1.570 | 1.535 | 1.565 | 1.473 | 90,543 |
| 2024-06-13 | 1.540 | 1.575 | 1.495 | 1.575 | 1.482 | 71,740 |
| 2024-06-12 | 1.515 | 1.540 | 1.515 | 1.540 | 1.449 | 11,633 |
| 2024-06-11 | 1.485 | 1.520 | 1.485 | 1.500 | 1.412 | 88,441 |
| 2024-06-10 | 1.520 | 1.520 | 1.470 | 1.480 | 1.393 | 68,395 |
| 2024-06-07 | 1.500 | 1.500 | 1.470 | 1.495 | 1.407 | 35,324 |
| 2024-06-05 | 1.515 | 1.515 | 1.480 | 1.495 | 1.407 | 36,953 |
| 2024-06-04 | 1.475 | 1.515 | 1.445 | 1.515 | 1.426 | 114,735 |
| 2024-06-03 | 1.480 | 1.480 | 1.455 | 1.475 | 1.388 | 23,766 |
| 2024-05-31 | 1.470 | 1.520 | 1.465 | 1.480 | 1.393 | 37,922 |
| 2024-05-30 | 1.520 | 1.520 | 1.475 | 1.475 | 1.388 | 78,262 |
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.