Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.840	1.870	1.770	1.860	1.750	155,617
2023-03-17	1.815	1.920	1.815	1.840	1.732	101,403
2023-03-16	1.820	1.820	1.730	1.795	1.689	174,634
2023-03-15	1.850	1.985	1.775	1.820	1.713	215,279
2023-03-14	1.915	1.915	1.830	1.910	1.797	56,452
2023-03-13	1.925	1.925	1.850	1.915	1.802	65,817
2023-03-10	1.930	1.990	1.865	1.925	1.812	153,060
2023-03-09	1.990	2.030	1.890	1.930	1.816	137,974
2023-03-08	1.870	1.990	1.865	1.990	1.873	42,546
2023-03-07	1.925	1.945	1.865	1.870	1.760	65,151
2023-03-06	1.960	2.020	1.855	1.855	1.746	116,698
2023-03-03	1.915	1.970	1.915	1.960	1.844	56,703
2023-03-02	1.935	1.975	1.900	1.915	1.802	96,014
2023-03-01	1.825	2.030	1.825	1.935	1.821	226,789
2023-02-28	1.830	1.885	1.800	1.825	1.717	152,429
2023-02-27	1.885	1.885	1.820	1.830	1.722	154,762
2023-02-24	1.875	1.895	1.820	1.885	1.774	162,900
2023-02-23	1.940	1.970	1.860	1.880	1.769	262,299
2023-02-22	2.080	2.080	1.945	1.970	1.854	375,653
2023-02-21	2.100	2.100	2.020	2.100	1.976	206,454
2023-02-20	2.200	2.230	2.090	2.100	1.976	150,545
2023-02-17	2.120	2.200	2.120	2.200	2.070	178,067
2023-02-16	2.120	2.160	2.040	2.120	1.995	142,118
2023-02-15	2.090	2.140	2.070	2.120	1.995	178,594
2023-02-14	2.070	2.150	2.060	2.090	1.967	310,536
2023-02-13	2.030	2.180	2.030	2.140	2.014	381,853
2023-02-10	1.980	2.100	1.980	2.010	1.892	797,235
2023-02-09	1.950	1.950	1.900	1.930	1.816	44,912
2023-02-08	1.920	1.970	1.920	1.950	1.835	43,527
2023-02-07	1.895	1.970	1.835	1.920	1.807	174,553
2023-02-06	1.880	1.945	1.870	1.895	1.783	123,739
2023-02-03	1.970	1.985	1.900	1.905	1.793	67,571
2023-02-02	1.850	1.980	1.825	1.970	1.854	269,967
2023-02-01	1.870	1.885	1.810	1.880	1.769	120,163
2023-01-31	1.860	1.890	1.850	1.850	1.741	115,543
2023-01-30	1.730	1.855	1.730	1.835	1.727	418,525
2023-01-27	1.710	1.710	1.705	1.705	1.605	9,136
2023-01-26	1.700	1.725	1.695	1.710	1.609	31,317
2023-01-25	1.705	1.705	1.690	1.700	1.600	23,447
2023-01-24	1.710	1.730	1.695	1.710	1.609	11,771
2023-01-23	1.725	1.725	1.710	1.710	1.609	3,822
2023-01-20	1.725	1.735	1.700	1.725	1.623	29,338
2023-01-19	1.740	1.740	1.695	1.725	1.623	50,616
2023-01-18	1.680	1.740	1.680	1.740	1.637	50,822
2023-01-17	1.630	1.680	1.630	1.680	1.581	128,228
2023-01-16	1.630	1.640	1.580	1.630	1.534	141,271
2023-01-13	1.580	1.650	1.525	1.630	1.534	237,653
2023-01-12	1.570	1.610	1.570	1.580	1.487	88,349
2023-01-11	1.645	1.665	1.570	1.615	1.520	248,268
2023-01-10	1.655	1.685	1.600	1.645	1.548	106,856
2023-01-09	1.655	1.710	1.600	1.660	1.562	83,625
2023-01-05	1.665	1.665	1.620	1.660	1.562	19,740
2023-01-04	1.685	1.700	1.635	1.665	1.567	23,832
2023-01-03	1.710	1.715	1.630	1.685	1.586	79,264
2023-01-02	1.720	1.750	1.685	1.710	1.609	30,320
2022-12-30	1.630	1.755	1.600	1.720	1.619	59,177
2022-12-29	1.635	1.635	1.600	1.635	1.539	118,067
2022-12-28	1.650	1.685	1.560	1.640	1.543	125,837
2022-12-27	1.685	1.685	1.590	1.650	1.553	131,905
2022-12-23	1.690	1.690	1.650	1.685	1.586	18,710

← NewerPage 16 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.