Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.946	0.968	0.918	0.964	0.907	41,509
2023-12-04	0.960	0.972	0.908	0.970	0.913	65,808
2023-12-01	0.920	0.966	0.896	0.960	0.903	56,014
2023-11-30	0.888	0.914	0.880	0.910	0.856	99,826
2023-11-29	0.900	0.920	0.880	0.888	0.836	36,446
2023-11-28	0.930	0.960	0.900	0.900	0.847	83,135
2023-11-27	0.948	0.972	0.912	0.950	0.894	140,638
2023-11-24	0.902	0.950	0.900	0.948	0.892	41,779
2023-11-23	0.876	0.970	0.858	0.902	0.849	161,466
2023-11-22	0.906	0.916	0.872	0.900	0.847	66,557
2023-11-21	0.890	0.910	0.862	0.892	0.839	16,219
2023-11-20	0.918	0.918	0.870	0.910	0.856	23,270
2023-11-17	0.858	0.918	0.842	0.918	0.864	158,992
2023-11-16	0.860	0.870	0.834	0.858	0.807	57,397
2023-11-15	0.850	0.860	0.830	0.856	0.806	60,605
2023-11-14	0.858	0.858	0.830	0.850	0.800	132,737
2023-11-13	0.900	0.918	0.810	0.838	0.789	1,010,751
2023-11-10	1.100	1.100	0.770	0.900	0.847	1,441,145
2023-11-09	1.165	1.230	1.155	1.225	1.153	100,311
2023-11-08	1.140	1.180	1.140	1.165	1.096	13,555
2023-11-07	1.150	1.175	1.140	1.140	1.073	6,447
2023-11-06	1.130	1.180	1.130	1.150	1.082	28,269
2023-11-03	1.170	1.180	1.135	1.180	1.110	13,698
2023-11-02	1.150	1.180	1.150	1.180	1.110	31,965
2023-11-01	1.100	1.230	1.075	1.150	1.082	283,287
2023-10-31	1.105	1.140	1.100	1.135	1.068	38,103
2023-10-30	1.070	1.110	1.070	1.100	1.035	7,875
2023-10-27	1.080	1.110	1.070	1.110	1.045	36,258
2023-10-26	1.045	1.070	1.040	1.070	1.007	19,977
2023-10-25	1.070	1.175	1.045	1.045	0.983	71,738
2023-10-24	1.060	1.080	1.060	1.080	1.016	27,507
2023-10-23	1.060	1.060	1.025	1.060	0.998	3,653
2023-10-20	1.095	1.095	1.020	1.060	0.998	155,509
2023-10-19	1.115	1.115	1.090	1.090	1.026	4,627
2023-10-18	1.115	1.115	1.100	1.115	1.049	637
2023-10-17	1.110	1.120	1.100	1.120	1.054	10,441
2023-10-16	1.115	1.115	1.100	1.110	1.045	39,367
2023-10-13	1.115	1.135	1.115	1.135	1.068	12,265
2023-10-12	1.135	1.185	1.110	1.140	1.073	141,324
2023-10-11	1.135	1.195	1.105	1.135	1.068	97,789
2023-10-10	1.110	1.135	1.110	1.115	1.049	32,554
2023-10-09	1.110	1.110	1.100	1.110	1.045	14,280
2023-10-06	1.140	1.145	1.100	1.110	1.045	89,481
2023-10-05	1.080	1.140	1.080	1.140	1.073	124,064
2023-10-04	1.080	1.085	1.080	1.080	1.016	3,969
2023-10-03	1.130	1.130	1.080	1.095	1.030	47,588
2023-10-02	1.130	1.130	1.120	1.130	1.063	4,278
2023-09-29	1.130	1.130	1.130	1.130	1.063	24,672
2023-09-28	1.155	1.155	1.120	1.130	1.063	26,991
2023-09-27	1.125	1.155	1.125	1.155	1.087	3,347
2023-09-26	1.160	1.195	1.150	1.150	1.082	45,224
2023-09-25	1.155	1.165	1.155	1.165	1.096	8,359
2023-09-22	1.180	1.180	1.155	1.165	1.096	60,084
2023-09-21	1.200	1.200	1.180	1.200	1.129	9,122
2023-09-20	1.200	1.200	1.190	1.200	1.129	17,763
2023-09-19	1.160	1.340	1.160	1.200	1.129	74,747
2023-09-18	1.175	1.175	1.160	1.160	1.092	6,153
2023-09-15	1.200	1.215	1.170	1.175	1.106	15,350
2023-09-14	1.190	1.245	1.190	1.200	1.129	62,606
2023-09-13	1.175	1.190	1.155	1.155	1.087	6,298

← NewerPage 13 of 21 · 1,258 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.