Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.752	0.756	0.688	0.722	0.679	73,649
2026-07-27	0.800	0.836	0.700	0.720	0.678	91,266
2026-07-24	0.748	0.800	0.702	0.790	0.743	44,775
2026-07-23	0.670	0.868	0.670	0.750	0.706	96,184
2026-07-22	0.632	0.670	0.632	0.670	0.631	10,828
2026-07-21	0.668	0.670	0.632	0.666	0.627	31,140
2026-07-20	0.628	0.698	0.624	0.670	0.631	125,104
2026-07-17	0.670	0.720	0.600	0.638	0.600	245,435
2026-07-16	0.848	0.848	0.764	0.764	0.719	41,990
2026-07-15	0.712	0.848	0.712	0.836	0.787	133,132
2026-07-14	0.860	0.860	0.682	0.708	0.666	302,783
2026-07-13	0.852	0.900	0.846	0.846	0.796	17,936
2026-07-10	0.900	0.948	0.880	0.880	0.828	20,075
2026-07-09	0.900	0.900	0.900	0.900	0.847	1,924
2026-07-08	0.926	0.970	0.926	0.926	0.871	23,600
2026-07-07	0.940	0.988	0.926	0.954	0.898	20,775
2026-07-06	1.000	1.000	0.928	0.992	0.934	31,906
2026-07-03	0.912	1.040	0.912	0.940	0.885	66,771
2026-07-02	0.946	0.950	0.910	0.948	0.892	12,361
2026-07-01	0.892	0.946	0.892	0.908	0.855	33,520
2026-06-30	0.976	0.988	0.884	0.886	0.834	84,214
2026-06-29	0.930	0.992	0.880	0.940	0.885	63,906
2026-06-26	0.940	0.946	0.890	0.930	0.875	73,092
2026-06-25	0.890	0.946	0.890	0.920	0.866	4,934
2026-06-24	0.942	0.942	0.890	0.930	0.875	24,186
2026-06-23	0.880	0.936	0.880	0.936	0.881	13,083
2026-06-22	0.890	0.914	0.880	0.908	0.855	32,932
2026-06-18	0.890	0.950	0.880	0.890	0.838	23,603
2026-06-17	0.938	0.950	0.880	0.892	0.839	86,583
2026-06-16	0.948	0.950	0.880	0.938	0.883	134,224
2026-06-15	0.900	1.010	0.900	0.940	0.885	194,410
2026-06-12	0.944	0.944	0.880	0.880	0.828	11,012
2026-06-11	0.950	0.950	0.882	0.944	0.888	50,322
2026-06-10	0.978	0.978	0.922	0.922	0.868	127,524
2026-06-09	1.020	1.165	0.974	0.974	0.917	305,717
2026-06-08	1.070	1.180	0.928	1.040	0.979	259,869
2026-06-05	0.744	1.250	0.744	1.065	1.002	2,317,391
2026-06-04	0.732	0.748	0.730	0.732	0.689	32,487
2026-06-03	0.730	0.732	0.730	0.730	0.687	30,315
2026-06-02	0.720	0.750	0.712	0.732	0.689	24,414
2026-06-01	0.708	0.730	0.708	0.720	0.678	10,074
2026-05-29	0.728	0.748	0.702	0.706	0.664	25,235
2026-05-28	0.736	0.736	0.702	0.702	0.661	9,316
2026-05-27	0.706	0.736	0.700	0.712	0.670	15,976
2026-05-26	0.734	0.738	0.712	0.712	0.670	19,069
2026-05-25	0.706	0.768	0.676	0.734	0.691	193,521
2026-05-22	0.720	0.722	0.690	0.716	0.674	27,916
2026-05-21	0.700	0.720	0.670	0.720	0.678	17,651
2026-05-20	0.730	0.750	0.692	0.702	0.661	57,723
2026-05-19	0.742	0.742	0.500	0.690	0.649	180,563
2026-05-18	0.754	0.754	0.740	0.740	0.696	3,019
2026-05-15	0.740	0.756	0.740	0.746	0.702	7,548
2026-05-13	0.754	0.756	0.746	0.756	0.711	6,481
2026-05-12	0.786	0.786	0.740	0.756	0.711	39,123
2026-05-11	0.744	0.756	0.742	0.754	0.710	34,340
2026-05-08	0.720	0.796	0.720	0.756	0.711	185,712
2026-05-07	0.780	0.794	0.720	0.720	0.678	96,001
2026-05-06	0.700	0.800	0.700	0.780	0.734	142,019
2026-05-05	0.780	0.782	0.734	0.734	0.691	77,374
2026-05-04	0.778	0.836	0.778	0.780	0.734	105,152

← NewerPage 2 of 21 · 1,257 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.