Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.760	0.790	0.750	0.778	0.732	37,422
2026-04-29	0.704	0.788	0.704	0.788	0.742	21,708
2026-04-28	0.804	0.832	0.704	0.760	0.715	171,740
2026-04-27	0.882	0.882	0.792	0.818	0.770	135,805
2026-04-24	0.954	0.954	0.772	0.884	0.832	156,230
2026-04-23	1.055	1.055	0.956	0.956	0.900	42,358
2026-04-22	1.055	1.075	1.055	1.055	0.993	3,503
2026-04-21	1.025	1.060	1.000	1.050	0.988	59,410
2026-04-20	0.998	1.035	0.998	1.000	0.941	20,569
2026-04-17	0.970	1.050	0.952	0.996	0.937	154,380
2026-04-16	0.950	0.988	0.950	0.970	0.913	14,987
2026-04-15	0.970	0.998	0.970	0.970	0.913	13,715
2026-04-14	0.954	1.000	0.950	0.970	0.913	66,265
2026-04-13	0.950	1.010	0.948	1.010	0.951	75,103
2026-04-10	0.994	0.994	0.950	0.952	0.896	5,255
2026-04-09	0.988	1.000	0.950	0.950	0.894	18,297
2026-04-08	0.950	0.988	0.902	0.988	0.930	23,226
2026-04-07	0.902	0.972	0.902	0.960	0.903	13,727
2026-04-02	0.900	0.900	0.900	0.900	0.847	1,700
2026-04-01	0.910	0.940	0.906	0.940	0.885	63,336
2026-03-31	0.862	0.900	0.850	0.900	0.847	25,409
2026-03-30	0.830	0.898	0.830	0.850	0.800	114,778
2026-03-27	0.892	0.916	0.800	0.830	0.781	346,252
2026-03-26	0.888	0.918	0.888	0.892	0.839	4,877
2026-03-25	0.902	0.968	0.800	0.888	0.836	64,515
2026-03-24	0.900	0.968	0.900	0.902	0.849	19,095
2026-03-23	0.930	0.970	0.878	0.900	0.847	44,081
2026-03-20	0.970	0.970	0.930	0.932	0.877	10,139
2026-03-19	0.950	0.988	0.900	0.930	0.875	76,953
2026-03-18	0.968	0.988	0.952	0.952	0.896	19,299
2026-03-17	0.972	1.025	0.970	0.970	0.913	3,918
2026-03-16	0.958	1.000	0.958	0.970	0.913	16,903
2026-03-13	0.954	0.998	0.954	0.966	0.909	12,031
2026-03-12	0.998	1.025	0.952	0.960	0.903	35,013
2026-03-11	0.902	1.025	0.900	0.964	0.907	191,769
2026-03-10	0.896	0.910	0.878	0.910	0.856	160,113
2026-03-09	0.946	0.946	0.834	0.882	0.830	85,736
2026-03-06	1.020	1.020	0.904	0.928	0.873	139,945
2026-03-05	1.005	1.020	0.950	1.020	0.960	60,664
2026-03-04	0.956	0.970	0.950	0.952	0.896	12,826
2026-03-03	0.934	0.974	0.930	0.970	0.913	62,941
2026-03-02	0.940	0.970	0.932	0.934	0.879	10,449
2026-02-27	0.970	0.996	0.940	0.940	0.885	69,981
2026-02-26	0.960	0.970	0.950	0.970	0.913	57,151
2026-02-25	0.966	0.966	0.960	0.966	0.909	29,455
2026-02-24	0.996	1.050	0.960	0.960	0.903	80,007
2026-02-23	0.962	0.962	0.960	0.960	0.903	9,993
2026-02-20	0.946	0.960	0.930	0.960	0.903	22,808
2026-02-19	0.998	0.998	0.928	0.948	0.892	31,671
2026-02-18	0.950	0.996	0.940	0.996	0.937	24,155
2026-02-17	0.990	1.000	0.940	0.940	0.885	18,024
2026-02-16	0.950	1.000	0.920	0.998	0.939	26,664
2026-02-13	1.010	1.010	0.950	1.005	0.946	6,408
2026-02-12	0.998	1.000	0.940	0.996	0.937	14,124
2026-02-11	0.978	0.998	0.956	0.998	0.939	77,587
2026-02-10	0.952	0.998	0.952	0.998	0.939	14,197
2026-02-09	0.980	1.000	0.954	0.954	0.898	124,857
2026-02-06	1.095	1.100	0.890	0.968	0.911	450,256
2026-02-05	1.100	1.125	1.100	1.100	1.035	14,006
2026-02-04	1.100	1.115	1.100	1.100	1.035	19,526

← NewerPage 3 of 22 · 1,261 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.