Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.500 | 1.500 | 1.480 | 1.480 | 1.393 | 1,800 |
| 2024-05-28 | 1.530 | 1.530 | 1.480 | 1.500 | 1.412 | 2,732 |
| 2024-05-27 | 1.500 | 1.525 | 1.480 | 1.510 | 1.421 | 8,293 |
| 2024-05-24 | 1.500 | 1.500 | 1.480 | 1.500 | 1.412 | 1,318 |
| 2024-05-23 | 1.500 | 1.500 | 1.480 | 1.500 | 1.412 | 4,748 |
| 2024-05-22 | 1.525 | 1.525 | 1.500 | 1.500 | 1.412 | 5,848 |
| 2024-05-21 | 1.495 | 1.525 | 1.480 | 1.505 | 1.416 | 34,677 |
| 2024-05-20 | 1.515 | 1.530 | 1.485 | 1.495 | 1.407 | 56,962 |
| 2024-05-17 | 1.490 | 1.520 | 1.490 | 1.515 | 1.426 | 7,194 |
| 2024-05-16 | 1.525 | 1.550 | 1.495 | 1.495 | 1.407 | 24,973 |
| 2024-05-15 | 1.525 | 1.555 | 1.525 | 1.525 | 1.435 | 13,107 |
| 2024-05-14 | 1.520 | 1.575 | 1.520 | 1.525 | 1.435 | 63,310 |
| 2024-05-13 | 1.575 | 1.575 | 1.520 | 1.575 | 1.482 | 62,550 |
| 2024-05-10 | 1.570 | 1.575 | 1.530 | 1.575 | 1.482 | 10,494 |
| 2024-05-08 | 1.565 | 1.565 | 1.520 | 1.565 | 1.473 | 73,579 |
| 2024-05-07 | 1.520 | 1.575 | 1.520 | 1.565 | 1.473 | 25,732 |
| 2024-05-06 | 1.570 | 1.575 | 1.520 | 1.520 | 1.430 | 72,371 |
| 2024-05-03 | 1.485 | 1.570 | 1.485 | 1.570 | 1.477 | 65,338 |
| 2024-05-02 | 1.565 | 1.565 | 1.465 | 1.485 | 1.397 | 114,694 |
| 2024-04-30 | 1.540 | 1.570 | 1.540 | 1.565 | 1.473 | 178,171 |
| 2024-04-29 | 1.520 | 1.575 | 1.520 | 1.540 | 1.449 | 148,926 |
| 2024-04-26 | 1.395 | 1.560 | 1.395 | 1.480 | 1.393 | 233,448 |
| 2024-04-25 | 1.395 | 1.445 | 1.390 | 1.390 | 1.308 | 50,138 |
| 2024-04-24 | 1.440 | 1.460 | 1.395 | 1.395 | 1.313 | 148,554 |
| 2024-04-23 | 1.365 | 1.440 | 1.365 | 1.440 | 1.355 | 34,317 |
| 2024-04-22 | 1.410 | 1.445 | 1.350 | 1.395 | 1.313 | 46,165 |
| 2024-04-19 | 1.410 | 1.445 | 1.400 | 1.410 | 1.327 | 4,143 |
| 2024-04-18 | 1.420 | 1.445 | 1.400 | 1.445 | 1.360 | 12,981 |
| 2024-04-17 | 1.445 | 1.445 | 1.420 | 1.420 | 1.336 | 1,292 |
| 2024-04-16 | 1.445 | 1.445 | 1.400 | 1.445 | 1.360 | 27,624 |
| 2024-04-15 | 1.485 | 1.485 | 1.410 | 1.445 | 1.360 | 163,414 |
| 2024-04-12 | 1.495 | 1.495 | 1.470 | 1.470 | 1.383 | 49,616 |
| 2024-04-11 | 1.500 | 1.500 | 1.495 | 1.495 | 1.407 | 2,067 |
| 2024-04-10 | 1.485 | 1.530 | 1.480 | 1.500 | 1.412 | 170,542 |
| 2024-04-09 | 1.520 | 1.530 | 1.480 | 1.485 | 1.397 | 167,450 |
| 2024-04-08 | 1.500 | 1.530 | 1.450 | 1.520 | 1.430 | 132,988 |
| 2024-04-05 | 1.460 | 1.535 | 1.435 | 1.500 | 1.412 | 437,212 |
| 2024-04-04 | 1.495 | 1.515 | 1.440 | 1.475 | 1.388 | 17,324 |
| 2024-04-03 | 1.495 | 1.520 | 1.455 | 1.495 | 1.407 | 131,131 |
| 2024-04-02 | 1.515 | 1.525 | 1.470 | 1.495 | 1.407 | 118,268 |
| 2024-03-28 | 1.440 | 1.590 | 1.405 | 1.515 | 1.426 | 77,148 |
| 2024-03-27 | 1.350 | 1.455 | 1.330 | 1.440 | 1.355 | 193,645 |
| 2024-03-26 | 1.345 | 1.375 | 1.345 | 1.350 | 1.270 | 6,462 |
| 2024-03-25 | 1.330 | 1.365 | 1.325 | 1.335 | 1.256 | 68,204 |
| 2024-03-22 | 1.330 | 1.335 | 1.320 | 1.335 | 1.256 | 29,603 |
| 2024-03-21 | 1.415 | 1.415 | 1.280 | 1.340 | 1.261 | 221,002 |
| 2024-03-20 | 1.395 | 1.415 | 1.380 | 1.395 | 1.313 | 19,481 |
| 2024-03-19 | 1.410 | 1.435 | 1.390 | 1.395 | 1.313 | 48,920 |
| 2024-03-18 | 1.420 | 1.465 | 1.415 | 1.415 | 1.332 | 35,794 |
| 2024-03-15 | 1.410 | 1.455 | 1.410 | 1.420 | 1.336 | 36,846 |
| 2024-03-14 | 1.430 | 1.495 | 1.430 | 1.455 | 1.369 | 100,702 |
| 2024-03-13 | 1.315 | 1.475 | 1.310 | 1.425 | 1.341 | 195,604 |
| 2024-03-12 | 1.375 | 1.400 | 1.350 | 1.360 | 1.280 | 122,468 |
| 2024-03-11 | 1.360 | 1.375 | 1.320 | 1.375 | 1.294 | 33,207 |
| 2024-03-08 | 1.380 | 1.380 | 1.330 | 1.360 | 1.280 | 17,664 |
| 2024-03-07 | 1.370 | 1.400 | 1.355 | 1.380 | 1.299 | 20,406 |
| 2024-03-06 | 1.350 | 1.390 | 1.350 | 1.370 | 1.289 | 3,174 |
| 2024-03-05 | 1.395 | 1.395 | 1.350 | 1.395 | 1.313 | 12,127 |
| 2024-03-04 | 1.395 | 1.440 | 1.355 | 1.395 | 1.313 | 21,700 |
| 2024-03-01 | 1.340 | 1.470 | 1.320 | 1.440 | 1.355 | 260,180 |
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.