Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.180	1.185	1.155	1.175	1.106	11,505
2023-09-11	1.160	1.185	1.160	1.170	1.101	11,296
2023-09-08	1.165	1.170	1.160	1.160	1.092	14,866
2023-09-07	1.185	1.190	1.170	1.180	1.110	35,248
2023-09-06	1.180	1.190	1.165	1.180	1.110	77,846
2023-09-05	1.190	1.190	1.175	1.190	1.120	28,184
2023-09-04	1.205	1.225	1.175	1.200	1.129	350,601
2023-09-01	1.215	1.230	1.185	1.220	1.148	171,308
2023-08-31	1.180	1.230	1.140	1.215	1.143	186,340
2023-08-30	1.200	1.230	1.150	1.150	1.082	162,785
2023-08-29	1.200	1.230	1.190	1.190	1.120	49,415
2023-08-28	1.220	1.220	1.205	1.220	1.148	10,138
2023-08-25	1.195	1.220	1.170	1.205	1.134	46,194
2023-08-24	1.200	1.200	1.125	1.155	1.087	86,976
2023-08-23	1.300	1.300	1.145	1.200	1.129	270,297
2023-08-22	1.300	1.330	1.265	1.295	1.219	88,092
2023-08-21	1.290	1.300	1.260	1.295	1.219	21,671
2023-08-18	1.235	1.255	1.235	1.255	1.181	43,572
2023-08-17	1.300	1.300	1.245	1.255	1.181	124,063
2023-08-16	1.330	1.330	1.260	1.260	1.186	69,421
2023-08-15	1.330	1.330	1.300	1.325	1.247	47,448
2023-08-14	1.300	1.325	1.290	1.295	1.219	7,859
2023-08-11	1.330	1.330	1.285	1.300	1.223	16,646
2023-08-10	1.320	1.330	1.320	1.325	1.247	9,228
2023-08-09	1.290	1.325	1.290	1.320	1.242	4,786
2023-08-08	1.325	1.325	1.290	1.325	1.247	3,918
2023-08-07	1.300	1.315	1.295	1.300	1.223	71,050
2023-08-04	1.340	1.340	1.290	1.300	1.223	23,233
2023-08-03	1.350	1.350	1.305	1.340	1.261	11,718
2023-08-02	1.350	1.350	1.300	1.305	1.228	51,721
2023-08-01	1.350	1.350	1.325	1.350	1.270	1,706
2023-07-31	1.310	1.350	1.310	1.350	1.270	9,678
2023-07-28	1.310	1.380	1.310	1.350	1.270	74,490
2023-07-27	1.350	1.350	1.315	1.345	1.266	13,870
2023-07-26	1.380	1.380	1.325	1.350	1.270	34,294
2023-07-25	1.305	1.380	1.305	1.380	1.299	100,449
2023-07-24	1.345	1.345	1.305	1.340	1.261	6,226
2023-07-21	1.290	1.350	1.290	1.345	1.266	15,816
2023-07-20	1.355	1.360	1.280	1.325	1.247	119,677
2023-07-19	1.390	1.390	1.360	1.360	1.280	14,585
2023-07-18	1.390	1.390	1.365	1.375	1.294	24,013
2023-07-17	1.405	1.405	1.360	1.360	1.280	33,443
2023-07-14	1.405	1.405	1.365	1.405	1.322	37,813
2023-07-13	1.445	1.445	1.360	1.405	1.322	69,311
2023-07-12	1.500	1.500	1.405	1.445	1.360	71,350
2023-07-11	1.455	1.505	1.430	1.500	1.412	93,935
2023-07-10	1.540	1.540	1.400	1.455	1.369	144,052
2023-07-07	1.210	1.635	1.195	1.535	1.445	711,350
2023-07-06	1.210	1.210	1.200	1.200	1.129	563
2023-07-05	1.210	1.210	1.195	1.210	1.139	12,013
2023-07-04	1.210	1.210	1.205	1.210	1.139	22,488
2023-07-03	1.240	1.245	1.190	1.205	1.134	31,568
2023-06-30	1.210	1.240	1.210	1.240	1.167	6,299
2023-06-29	1.205	1.275	1.200	1.205	1.134	151,425
2023-06-28	1.230	1.230	1.205	1.205	1.134	7,694
2023-06-27	1.240	1.240	1.205	1.230	1.158	43,300
2023-06-26	1.240	1.240	1.205	1.205	1.134	29,262
2023-06-22	1.250	1.280	1.240	1.240	1.167	45,266
2023-06-21	1.230	1.245	1.210	1.245	1.172	5,108
2023-06-20	1.220	1.250	1.220	1.230	1.158	1,910

← NewerPage 14 of 22 · 1,263 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.