Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.325 | 1.425 | 1.325 | 1.340 | 1.261 | 297,509 |
| 2024-02-28 | 1.320 | 1.370 | 1.290 | 1.365 | 1.285 | 81,258 |
| 2024-02-27 | 1.325 | 1.365 | 1.285 | 1.325 | 1.247 | 51,737 |
| 2024-02-26 | 1.320 | 1.325 | 1.285 | 1.325 | 1.247 | 24,000 |
| 2024-02-23 | 1.350 | 1.365 | 1.325 | 1.325 | 1.247 | 21,955 |
| 2024-02-22 | 1.300 | 1.345 | 1.285 | 1.345 | 1.266 | 88,377 |
| 2024-02-21 | 1.345 | 1.365 | 1.295 | 1.320 | 1.242 | 148,873 |
| 2024-02-20 | 1.330 | 1.355 | 1.320 | 1.355 | 1.275 | 78,844 |
| 2024-02-19 | 1.360 | 1.365 | 1.325 | 1.350 | 1.270 | 30,809 |
| 2024-02-16 | 1.400 | 1.400 | 1.330 | 1.365 | 1.285 | 212,790 |
| 2024-02-15 | 1.380 | 1.515 | 1.380 | 1.400 | 1.318 | 108,603 |
| 2024-02-14 | 1.370 | 1.390 | 1.370 | 1.385 | 1.303 | 65,430 |
| 2024-02-13 | 1.365 | 1.395 | 1.360 | 1.380 | 1.299 | 43,792 |
| 2024-02-12 | 1.400 | 1.410 | 1.320 | 1.370 | 1.289 | 149,342 |
| 2024-02-09 | 1.465 | 1.465 | 1.300 | 1.400 | 1.318 | 204,662 |
| 2024-02-08 | 1.505 | 1.555 | 1.465 | 1.465 | 1.379 | 68,326 |
| 2024-02-07 | 1.500 | 1.550 | 1.500 | 1.525 | 1.435 | 20,974 |
| 2024-02-06 | 1.500 | 1.555 | 1.500 | 1.500 | 1.412 | 9,722 |
| 2024-02-05 | 1.500 | 1.530 | 1.460 | 1.500 | 1.412 | 45,220 |
| 2024-02-02 | 1.550 | 1.560 | 1.530 | 1.530 | 1.440 | 54,164 |
| 2024-02-01 | 1.555 | 1.600 | 1.500 | 1.550 | 1.459 | 55,621 |
| 2024-01-31 | 1.555 | 1.560 | 1.510 | 1.550 | 1.459 | 10,386 |
| 2024-01-30 | 1.555 | 1.600 | 1.510 | 1.510 | 1.421 | 36,614 |
| 2024-01-29 | 1.560 | 1.600 | 1.505 | 1.560 | 1.468 | 62,697 |
| 2024-01-26 | 1.580 | 1.580 | 1.525 | 1.560 | 1.468 | 20,435 |
| 2024-01-25 | 1.600 | 1.600 | 1.550 | 1.580 | 1.487 | 32,274 |
| 2024-01-24 | 1.565 | 1.600 | 1.525 | 1.600 | 1.506 | 118,674 |
| 2024-01-23 | 1.600 | 1.630 | 1.550 | 1.590 | 1.496 | 57,037 |
| 2024-01-22 | 1.550 | 1.795 | 1.550 | 1.600 | 1.506 | 362,618 |
| 2024-01-19 | 1.520 | 1.625 | 1.500 | 1.510 | 1.421 | 189,949 |
| 2024-01-18 | 1.460 | 1.610 | 1.460 | 1.515 | 1.426 | 78,893 |
| 2024-01-17 | 1.590 | 1.590 | 1.450 | 1.490 | 1.402 | 88,169 |
| 2024-01-16 | 1.550 | 1.595 | 1.550 | 1.590 | 1.496 | 30,314 |
| 2024-01-15 | 1.570 | 1.630 | 1.520 | 1.550 | 1.459 | 300,123 |
| 2024-01-12 | 1.460 | 1.680 | 1.415 | 1.570 | 1.477 | 544,483 |
| 2024-01-11 | 1.465 | 1.465 | 1.375 | 1.425 | 1.341 | 110,671 |
| 2024-01-10 | 1.465 | 1.495 | 1.330 | 1.465 | 1.379 | 98,388 |
| 2024-01-09 | 1.400 | 1.500 | 1.375 | 1.465 | 1.379 | 131,718 |
| 2024-01-08 | 1.400 | 1.495 | 1.135 | 1.445 | 1.360 | 359,912 |
| 2024-01-05 | 1.350 | 1.520 | 1.350 | 1.410 | 1.327 | 138,976 |
| 2024-01-04 | 1.325 | 1.445 | 1.325 | 1.350 | 1.270 | 133,119 |
| 2024-01-03 | 1.415 | 1.495 | 1.325 | 1.325 | 1.247 | 113,765 |
| 2024-01-02 | 1.450 | 1.515 | 1.340 | 1.360 | 1.280 | 155,215 |
| 2023-12-29 | 1.380 | 1.520 | 1.380 | 1.450 | 1.365 | 677,030 |
| 2023-12-28 | 1.150 | 1.470 | 1.150 | 1.305 | 1.228 | 1,494,205 |
| 2023-12-27 | 1.050 | 1.180 | 1.050 | 1.120 | 1.054 | 580,324 |
| 2023-12-22 | 0.990 | 1.075 | 0.926 | 1.030 | 0.969 | 219,921 |
| 2023-12-21 | 0.982 | 0.990 | 0.942 | 0.990 | 0.932 | 65,043 |
| 2023-12-20 | 0.984 | 0.988 | 0.960 | 0.984 | 0.926 | 31,156 |
| 2023-12-19 | 0.950 | 1.000 | 0.940 | 0.984 | 0.926 | 92,986 |
| 2023-12-18 | 0.970 | 0.972 | 0.950 | 0.950 | 0.894 | 35,352 |
| 2023-12-15 | 0.966 | 0.972 | 0.960 | 0.972 | 0.915 | 47,082 |
| 2023-12-14 | 0.950 | 0.968 | 0.914 | 0.968 | 0.911 | 14,463 |
| 2023-12-13 | 0.920 | 0.972 | 0.916 | 0.952 | 0.896 | 40,938 |
| 2023-12-12 | 0.950 | 0.972 | 0.922 | 0.930 | 0.875 | 24,483 |
| 2023-12-11 | 0.910 | 0.964 | 0.910 | 0.950 | 0.894 | 10,731 |
| 2023-12-08 | 0.972 | 0.972 | 0.926 | 0.966 | 0.909 | 4,607 |
| 2023-12-07 | 0.920 | 0.972 | 0.912 | 0.972 | 0.915 | 62,580 |
| 2023-12-06 | 0.964 | 0.964 | 0.920 | 0.920 | 0.866 | 17,110 |
| 2023-12-05 | 0.946 | 0.968 | 0.918 | 0.964 | 0.907 | 41,509 |
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.