Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.400 | 1.410 | 1.380 | 1.400 | 1.318 | 92,288 |
| 2025-11-03 | 1.415 | 1.425 | 1.405 | 1.405 | 1.322 | 51,919 |
| 2025-10-31 | 1.410 | 1.430 | 1.410 | 1.430 | 1.346 | 13,620 |
| 2025-10-30 | 1.410 | 1.455 | 1.405 | 1.410 | 1.327 | 51,676 |
| 2025-10-29 | 1.455 | 1.500 | 1.415 | 1.430 | 1.346 | 117,536 |
| 2025-10-28 | 1.410 | 1.480 | 1.400 | 1.445 | 1.360 | 484,399 |
| 2025-10-27 | 1.405 | 1.445 | 1.400 | 1.415 | 1.332 | 90,981 |
| 2025-10-24 | 1.505 | 1.505 | 1.395 | 1.415 | 1.332 | 375,955 |
| 2025-10-23 | 1.620 | 1.620 | 1.540 | 1.540 | 1.449 | 434,438 |
| 2025-10-22 | 1.600 | 1.635 | 1.565 | 1.570 | 1.477 | 95,534 |
| 2025-10-21 | 1.650 | 1.650 | 1.595 | 1.615 | 1.520 | 134,924 |
| 2025-10-20 | 1.665 | 1.670 | 1.630 | 1.665 | 1.567 | 30,683 |
| 2025-10-17 | 1.650 | 1.670 | 1.625 | 1.665 | 1.567 | 10,152 |
| 2025-10-16 | 1.675 | 1.700 | 1.660 | 1.660 | 1.562 | 75,557 |
| 2025-10-15 | 1.725 | 1.730 | 1.670 | 1.725 | 1.623 | 13,111 |
| 2025-10-14 | 1.680 | 1.795 | 1.650 | 1.725 | 1.623 | 194,708 |
| 2025-10-13 | 1.645 | 2.160 | 1.590 | 1.680 | 1.581 | 621,671 |
| 2025-10-10 | 1.645 | 1.695 | 1.645 | 1.645 | 1.548 | 1,897 |
| 2025-10-09 | 1.685 | 1.700 | 1.645 | 1.660 | 1.562 | 44,676 |
| 2025-10-08 | 1.650 | 1.680 | 1.645 | 1.680 | 1.581 | 82,839 |
| 2025-10-07 | 1.650 | 1.655 | 1.605 | 1.630 | 1.534 | 20,276 |
| 2025-10-06 | 1.705 | 1.710 | 1.645 | 1.670 | 1.572 | 84,926 |
| 2025-10-03 | 1.705 | 1.765 | 1.700 | 1.705 | 1.605 | 9,068 |
| 2025-10-02 | 1.755 | 1.790 | 1.705 | 1.740 | 1.637 | 30,209 |
| 2025-10-01 | 1.760 | 1.785 | 1.750 | 1.755 | 1.652 | 17,390 |
| 2025-09-30 | 1.815 | 1.820 | 1.750 | 1.760 | 1.656 | 44,088 |
| 2025-09-29 | 1.735 | 1.875 | 1.680 | 1.755 | 1.652 | 306,631 |
| 2025-09-26 | 1.695 | 1.745 | 1.690 | 1.745 | 1.642 | 20,953 |
| 2025-09-25 | 1.710 | 1.715 | 1.650 | 1.685 | 1.586 | 15,174 |
| 2025-09-24 | 1.655 | 1.710 | 1.650 | 1.705 | 1.605 | 51,835 |
| 2025-09-23 | 1.720 | 1.720 | 1.655 | 1.655 | 1.557 | 15,907 |
| 2025-09-22 | 1.735 | 1.750 | 1.680 | 1.690 | 1.590 | 33,673 |
| 2025-09-19 | 1.735 | 1.775 | 1.715 | 1.735 | 1.633 | 23,582 |
| 2025-09-18 | 1.755 | 1.775 | 1.750 | 1.775 | 1.670 | 52,857 |
| 2025-09-17 | 1.750 | 1.775 | 1.750 | 1.750 | 1.647 | 4,920 |
| 2025-09-16 | 1.780 | 1.800 | 1.750 | 1.750 | 1.647 | 101,491 |
| 2025-09-15 | 1.755 | 1.780 | 1.750 | 1.750 | 1.647 | 10,228 |
| 2025-09-12 | 1.785 | 1.805 | 1.770 | 1.770 | 1.666 | 26,049 |
| 2025-09-11 | 1.785 | 1.830 | 1.785 | 1.785 | 1.680 | 26,954 |
| 2025-09-10 | 1.835 | 1.835 | 1.780 | 1.835 | 1.727 | 5,548 |
| 2025-09-09 | 1.850 | 1.880 | 1.810 | 1.810 | 1.703 | 46,745 |
| 2025-09-08 | 1.825 | 1.880 | 1.780 | 1.880 | 1.769 | 76,945 |
| 2025-09-05 | 1.880 | 1.880 | 1.800 | 1.800 | 1.694 | 66,238 |
| 2025-09-04 | 1.700 | 1.880 | 1.660 | 1.880 | 1.769 | 105,939 |
| 2025-09-03 | 1.670 | 1.700 | 1.630 | 1.665 | 1.567 | 67,365 |
| 2025-09-02 | 1.780 | 1.780 | 1.500 | 1.670 | 1.572 | 360,089 |
| 2025-09-01 | 1.800 | 1.820 | 1.770 | 1.770 | 1.666 | 116,852 |
| 2025-08-29 | 1.820 | 1.840 | 1.805 | 1.815 | 1.708 | 52,300 |
| 2025-08-28 | 1.835 | 1.840 | 1.810 | 1.835 | 1.727 | 63,215 |
| 2025-08-27 | 1.880 | 1.890 | 1.820 | 1.835 | 1.727 | 95,251 |
| 2025-08-26 | 1.855 | 1.880 | 1.835 | 1.850 | 1.741 | 69,103 |
| 2025-08-25 | 1.870 | 1.895 | 1.835 | 1.870 | 1.760 | 55,939 |
| 2025-08-22 | 1.880 | 1.915 | 1.870 | 1.890 | 1.779 | 55,719 |
| 2025-08-21 | 1.880 | 1.925 | 1.875 | 1.900 | 1.788 | 43,959 |
| 2025-08-20 | 1.900 | 1.935 | 1.875 | 1.875 | 1.765 | 46,836 |
| 2025-08-19 | 1.935 | 1.940 | 1.845 | 1.885 | 1.774 | 256,888 |
| 2025-08-18 | 1.940 | 1.945 | 1.880 | 1.935 | 1.821 | 86,626 |
| 2025-08-15 | 1.900 | 1.945 | 1.900 | 1.940 | 1.826 | 33,771 |
| 2025-08-14 | 1.885 | 1.920 | 1.850 | 1.885 | 1.774 | 85,125 |
| 2025-08-13 | 1.930 | 1.970 | 1.885 | 1.890 | 1.779 | 481,075 |
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.