Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.655 | 1.690 | 1.650 | 1.690 | 1.590 | 74,922 |
| 2022-12-21 | 1.690 | 1.690 | 1.635 | 1.655 | 1.557 | 30,928 |
| 2022-12-20 | 1.565 | 1.700 | 1.565 | 1.700 | 1.600 | 53,231 |
| 2022-12-19 | 1.615 | 1.670 | 1.600 | 1.625 | 1.529 | 79,811 |
| 2022-12-16 | 1.630 | 1.675 | 1.570 | 1.605 | 1.510 | 33,113 |
| 2022-12-15 | 1.685 | 1.685 | 1.600 | 1.625 | 1.529 | 139,215 |
| 2022-12-14 | 1.715 | 1.740 | 1.685 | 1.705 | 1.605 | 47,011 |
| 2022-12-13 | 1.800 | 1.800 | 1.705 | 1.745 | 1.642 | 115,199 |
| 2022-12-12 | 1.865 | 1.865 | 1.745 | 1.800 | 1.694 | 98,083 |
| 2022-12-09 | 1.880 | 1.925 | 1.845 | 1.845 | 1.736 | 163,589 |
| 2022-12-08 | 1.800 | 1.880 | 1.800 | 1.880 | 1.769 | 104,903 |
| 2022-12-07 | 1.790 | 1.890 | 1.780 | 1.780 | 1.675 | 102,222 |
| 2022-12-06 | 1.870 | 1.870 | 1.755 | 1.790 | 1.685 | 67,898 |
| 2022-12-05 | 1.850 | 1.880 | 1.820 | 1.875 | 1.765 | 85,779 |
| 2022-12-02 | 1.860 | 1.860 | 1.785 | 1.840 | 1.732 | 51,857 |
| 2022-12-01 | 1.820 | 1.900 | 1.820 | 1.855 | 1.746 | 197,877 |
| 2022-11-30 | 1.795 | 1.980 | 1.740 | 1.780 | 1.675 | 789,185 |
| 2022-11-29 | 1.750 | 1.800 | 1.705 | 1.795 | 1.689 | 93,158 |
| 2022-11-28 | 1.850 | 1.900 | 1.700 | 1.750 | 1.647 | 238,604 |
| 2022-11-25 | 1.765 | 1.900 | 1.700 | 1.800 | 1.694 | 288,987 |
| 2022-11-24 | 1.610 | 1.800 | 1.600 | 1.715 | 1.614 | 280,767 |
| 2022-11-23 | 1.715 | 1.715 | 1.600 | 1.610 | 1.515 | 111,077 |
| 2022-11-22 | 1.580 | 1.750 | 1.500 | 1.695 | 1.595 | 555,034 |
| 2022-11-21 | 1.505 | 1.615 | 1.505 | 1.580 | 1.487 | 188,042 |
| 2022-11-18 | 1.695 | 1.760 | 1.460 | 1.505 | 1.416 | 448,739 |
| 2022-11-17 | 1.700 | 1.815 | 1.640 | 1.695 | 1.595 | 181,481 |
| 2022-11-16 | 1.755 | 1.890 | 1.700 | 1.700 | 1.600 | 375,612 |
| 2022-11-15 | 1.755 | 1.900 | 1.655 | 1.755 | 1.652 | 568,112 |
| 2022-11-14 | 1.720 | 1.920 | 1.695 | 1.755 | 1.652 | 779,800 |
| 2022-11-11 | 1.350 | 1.850 | 1.350 | 1.660 | 1.562 | 1,917,674 |
| 2022-11-10 | 1.270 | 1.290 | 1.270 | 1.290 | 1.214 | 40,765 |
| 2022-11-09 | 1.285 | 1.285 | 1.285 | 1.285 | 1.209 | 16,541 |
| 2022-11-08 | 1.275 | 1.285 | 1.255 | 1.285 | 1.209 | 15,147 |
| 2022-11-07 | 1.275 | 1.280 | 1.245 | 1.275 | 1.200 | 15,572 |
| 2022-11-04 | 1.240 | 1.280 | 1.240 | 1.275 | 1.200 | 16,689 |
| 2022-11-03 | 1.335 | 1.335 | 1.280 | 1.280 | 1.205 | 92,361 |
| 2022-11-02 | 1.320 | 1.330 | 1.290 | 1.330 | 1.252 | 2,997 |
| 2022-11-01 | 1.320 | 1.320 | 1.290 | 1.320 | 1.242 | 5,296 |
| 2022-10-31 | 1.300 | 1.315 | 1.290 | 1.290 | 1.214 | 363 |
| 2022-10-28 | 1.290 | 1.320 | 1.290 | 1.320 | 1.242 | 1,225 |
| 2022-10-27 | 1.315 | 1.320 | 1.300 | 1.320 | 1.242 | 682 |
| 2022-10-26 | 1.330 | 1.330 | 1.295 | 1.320 | 1.242 | 5,298 |
| 2022-10-25 | 1.330 | 1.335 | 1.300 | 1.330 | 1.252 | 35,947 |
| 2022-10-24 | 1.245 | 1.290 | 1.245 | 1.290 | 1.214 | 32,056 |
| 2022-10-21 | 1.280 | 1.290 | 1.245 | 1.290 | 1.214 | 30,088 |
| 2022-10-20 | 1.325 | 1.325 | 1.325 | 1.325 | 1.247 | 197 |
| 2022-10-19 | 1.320 | 1.330 | 1.280 | 1.315 | 1.238 | 6,063 |
| 2022-10-18 | 1.250 | 1.330 | 1.235 | 1.325 | 1.247 | 96,351 |
| 2022-10-17 | 1.225 | 1.280 | 1.225 | 1.280 | 1.205 | 88,142 |
| 2022-10-14 | 1.270 | 1.350 | 1.250 | 1.250 | 1.176 | 55,509 |
| 2022-10-13 | 1.310 | 1.310 | 1.225 | 1.270 | 1.195 | 40,942 |
| 2022-10-12 | 1.235 | 1.300 | 1.185 | 1.300 | 1.223 | 146,703 |
| 2022-10-11 | 1.190 | 1.235 | 1.190 | 1.235 | 1.162 | 16,971 |
| 2022-10-10 | 1.190 | 1.235 | 1.190 | 1.235 | 1.162 | 6,909 |
| 2022-10-07 | 1.195 | 1.235 | 1.195 | 1.235 | 1.162 | 13,013 |
| 2022-10-06 | 1.215 | 1.215 | 1.195 | 1.215 | 1.143 | 768 |
| 2022-10-05 | 1.195 | 1.215 | 1.195 | 1.215 | 1.143 | 1,846 |
| 2022-10-04 | 1.210 | 1.215 | 1.190 | 1.215 | 1.143 | 46,060 |
| 2022-10-03 | 1.205 | 1.250 | 1.205 | 1.210 | 1.139 | 52,106 |
| 2022-09-30 | 1.170 | 1.245 | 1.170 | 1.245 | 1.172 | 37,938 |
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.