Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.100 | 1.115 | 1.100 | 1.100 | 1.035 | 19,526 |
| 2026-02-03 | 1.105 | 1.115 | 1.100 | 1.115 | 1.049 | 8,126 |
| 2026-02-02 | 1.105 | 1.115 | 1.100 | 1.100 | 1.035 | 9,674 |
| 2026-01-30 | 1.140 | 1.140 | 1.105 | 1.105 | 1.040 | 16,619 |
| 2026-01-29 | 1.105 | 1.155 | 1.105 | 1.140 | 1.073 | 132,188 |
| 2026-01-28 | 1.120 | 1.120 | 1.050 | 1.070 | 1.007 | 178,008 |
| 2026-01-27 | 1.120 | 1.140 | 1.110 | 1.110 | 1.045 | 9,811 |
| 2026-01-26 | 1.140 | 1.140 | 1.115 | 1.115 | 1.049 | 33,491 |
| 2026-01-23 | 1.125 | 1.140 | 1.125 | 1.135 | 1.068 | 31,448 |
| 2026-01-22 | 1.090 | 1.140 | 1.090 | 1.125 | 1.059 | 95,640 |
| 2026-01-21 | 1.095 | 1.100 | 1.095 | 1.095 | 1.030 | 15,569 |
| 2026-01-20 | 1.105 | 1.135 | 1.095 | 1.095 | 1.030 | 57,734 |
| 2026-01-19 | 1.100 | 1.145 | 1.070 | 1.140 | 1.073 | 184,758 |
| 2026-01-16 | 1.120 | 1.135 | 1.100 | 1.115 | 1.049 | 16,285 |
| 2026-01-15 | 1.140 | 1.140 | 1.105 | 1.115 | 1.049 | 23,272 |
| 2026-01-14 | 1.125 | 1.140 | 1.100 | 1.110 | 1.045 | 97,877 |
| 2026-01-13 | 1.120 | 1.130 | 1.115 | 1.125 | 1.059 | 6,457 |
| 2026-01-12 | 1.175 | 1.175 | 1.115 | 1.120 | 1.054 | 93,895 |
| 2026-01-09 | 1.200 | 1.200 | 1.165 | 1.165 | 1.096 | 37,064 |
| 2026-01-08 | 1.200 | 1.240 | 1.200 | 1.200 | 1.129 | 29,932 |
| 2026-01-07 | 1.175 | 1.240 | 1.175 | 1.200 | 1.129 | 67,065 |
| 2026-01-05 | 1.210 | 1.215 | 1.175 | 1.175 | 1.106 | 5,697 |
| 2026-01-02 | 1.200 | 1.215 | 1.170 | 1.185 | 1.115 | 46,222 |
| 2025-12-30 | 1.170 | 1.275 | 1.170 | 1.200 | 1.129 | 229,655 |
| 2025-12-29 | 1.140 | 1.165 | 1.105 | 1.140 | 1.073 | 178,503 |
| 2025-12-23 | 1.185 | 1.210 | 1.150 | 1.155 | 1.087 | 96,373 |
| 2025-12-22 | 1.220 | 1.445 | 1.200 | 1.210 | 1.139 | 353,748 |
| 2025-12-19 | 1.255 | 1.330 | 1.180 | 1.180 | 1.110 | 158,271 |
| 2025-12-18 | 1.215 | 1.255 | 1.165 | 1.255 | 1.181 | 236,695 |
| 2025-12-17 | 1.080 | 1.250 | 1.080 | 1.205 | 1.134 | 280,357 |
| 2025-12-16 | 1.125 | 1.125 | 1.040 | 1.060 | 0.998 | 440,334 |
| 2025-12-15 | 1.170 | 1.185 | 1.110 | 1.110 | 1.045 | 275,193 |
| 2025-12-12 | 1.190 | 1.190 | 1.140 | 1.140 | 1.073 | 191,582 |
| 2025-12-11 | 1.210 | 1.245 | 1.110 | 1.195 | 1.125 | 185,823 |
| 2025-12-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.120 | 34,051 |
| 2025-12-09 | 1.110 | 1.175 | 1.075 | 1.175 | 1.106 | 107,191 |
| 2025-12-08 | 1.160 | 1.160 | 1.070 | 1.105 | 1.040 | 327,681 |
| 2025-12-05 | 1.195 | 1.195 | 1.150 | 1.165 | 1.096 | 50,029 |
| 2025-12-04 | 1.190 | 1.190 | 1.155 | 1.165 | 1.096 | 69,327 |
| 2025-12-03 | 1.190 | 1.195 | 1.140 | 1.170 | 1.101 | 123,004 |
| 2025-12-02 | 1.250 | 1.265 | 1.220 | 1.220 | 1.148 | 296,798 |
| 2025-12-01 | 1.305 | 1.305 | 1.250 | 1.265 | 1.190 | 31,152 |
| 2025-11-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.195 | 4,363 |
| 2025-11-27 | 1.315 | 1.320 | 1.280 | 1.280 | 1.205 | 10,281 |
| 2025-11-26 | 1.275 | 1.320 | 1.275 | 1.315 | 1.238 | 11,875 |
| 2025-11-25 | 1.260 | 1.300 | 1.260 | 1.270 | 1.195 | 25,933 |
| 2025-11-24 | 1.295 | 1.300 | 1.255 | 1.255 | 1.181 | 13,085 |
| 2025-11-21 | 1.280 | 1.300 | 1.280 | 1.280 | 1.205 | 6,976 |
| 2025-11-20 | 1.290 | 1.300 | 1.285 | 1.295 | 1.219 | 24,661 |
| 2025-11-19 | 1.250 | 1.300 | 1.250 | 1.300 | 1.223 | 35,648 |
| 2025-11-18 | 1.245 | 1.275 | 1.245 | 1.275 | 1.200 | 55,786 |
| 2025-11-17 | 1.250 | 1.275 | 1.240 | 1.275 | 1.200 | 109,293 |
| 2025-11-14 | 1.250 | 1.275 | 1.240 | 1.240 | 1.167 | 21,089 |
| 2025-11-13 | 1.260 | 1.270 | 1.250 | 1.250 | 1.176 | 12,684 |
| 2025-11-12 | 1.255 | 1.265 | 1.250 | 1.265 | 1.190 | 996 |
| 2025-11-11 | 1.260 | 1.295 | 1.255 | 1.255 | 1.181 | 107,461 |
| 2025-11-10 | 1.295 | 1.295 | 1.235 | 1.270 | 1.195 | 81,937 |
| 2025-11-07 | 1.285 | 1.310 | 1.260 | 1.280 | 1.205 | 110,623 |
| 2025-11-06 | 1.355 | 1.355 | 1.285 | 1.285 | 1.209 | 75,221 |
| 2025-11-05 | 1.380 | 1.390 | 1.360 | 1.360 | 1.280 | 49,281 |
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.