Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 2.140 | 2.250 | 1.910 | 1.915 | 1.802 | 539,352 |
| 2025-08-11 | 2.130 | 2.200 | 2.100 | 2.140 | 2.014 | 108,971 |
| 2025-08-08 | 1.880 | 2.140 | 1.875 | 2.130 | 2.004 | 540,868 |
| 2025-08-07 | 1.880 | 1.900 | 1.875 | 1.900 | 1.788 | 39,449 |
| 2025-08-06 | 1.900 | 1.930 | 1.900 | 1.900 | 1.788 | 6,530 |
| 2025-08-05 | 1.935 | 1.935 | 1.885 | 1.890 | 1.779 | 34,890 |
| 2025-08-04 | 1.930 | 1.980 | 1.920 | 1.920 | 1.807 | 30,792 |
| 2025-08-01 | 2.000 | 2.000 | 1.930 | 1.940 | 1.826 | 47,090 |
| 2025-07-31 | 1.960 | 2.050 | 1.950 | 1.975 | 1.859 | 120,600 |
| 2025-07-30 | 1.955 | 2.000 | 1.935 | 1.975 | 1.859 | 105,208 |
| 2025-07-29 | 2.040 | 2.050 | 1.960 | 1.970 | 1.854 | 76,814 |
| 2025-07-28 | 1.900 | 2.350 | 1.900 | 2.040 | 1.920 | 601,429 |
| 2025-07-25 | 1.835 | 1.900 | 1.830 | 1.855 | 1.746 | 18,103 |
| 2025-07-24 | 1.875 | 1.880 | 1.830 | 1.880 | 1.769 | 16,457 |
| 2025-07-23 | 1.890 | 1.915 | 1.850 | 1.875 | 1.765 | 47,863 |
| 2025-07-22 | 1.850 | 1.900 | 1.850 | 1.890 | 1.779 | 54,073 |
| 2025-07-21 | 1.900 | 1.900 | 1.830 | 1.865 | 1.755 | 74,448 |
| 2025-07-18 | 1.970 | 2.010 | 1.895 | 1.935 | 1.821 | 56,505 |
| 2025-07-17 | 1.850 | 2.110 | 1.695 | 1.995 | 1.877 | 853,794 |
| 2025-07-16 | 1.855 | 1.900 | 1.825 | 1.860 | 1.750 | 247,081 |
| 2025-07-15 | 1.855 | 1.920 | 1.855 | 1.915 | 1.802 | 37,656 |
| 2025-07-14 | 1.865 | 1.895 | 1.850 | 1.885 | 1.774 | 41,132 |
| 2025-07-11 | 1.890 | 1.890 | 1.850 | 1.860 | 1.750 | 26,479 |
| 2025-07-10 | 1.905 | 1.905 | 1.880 | 1.890 | 1.779 | 11,896 |
| 2025-07-09 | 1.920 | 1.940 | 1.875 | 1.875 | 1.765 | 78,851 |
| 2025-07-08 | 1.955 | 2.030 | 1.905 | 1.940 | 1.826 | 110,617 |
| 2025-07-07 | 1.915 | 1.970 | 1.905 | 1.920 | 1.807 | 67,645 |
| 2025-07-04 | 1.920 | 1.940 | 1.905 | 1.940 | 1.826 | 21,419 |
| 2025-07-03 | 1.950 | 1.970 | 1.900 | 1.930 | 1.816 | 44,920 |
| 2025-07-02 | 1.930 | 1.950 | 1.900 | 1.950 | 1.835 | 3,747 |
| 2025-07-01 | 1.980 | 1.980 | 1.915 | 1.915 | 1.802 | 28,626 |
| 2025-06-30 | 1.960 | 2.020 | 1.960 | 1.970 | 1.854 | 52,425 |
| 2025-06-27 | 2.000 | 2.000 | 1.955 | 1.980 | 1.863 | 27,193 |
| 2025-06-26 | 1.965 | 2.000 | 1.800 | 2.000 | 1.882 | 155,508 |
| 2025-06-25 | 1.900 | 2.000 | 1.900 | 2.000 | 1.882 | 46,069 |
| 2025-06-24 | 1.820 | 1.920 | 1.820 | 1.920 | 1.807 | 80,041 |
| 2025-06-23 | 1.840 | 1.880 | 1.820 | 1.820 | 1.713 | 49,363 |
| 2025-06-19 | 1.880 | 1.880 | 1.820 | 1.850 | 1.741 | 4,884 |
| 2025-06-18 | 1.850 | 1.875 | 1.825 | 1.850 | 1.741 | 3,426 |
| 2025-06-17 | 1.820 | 1.865 | 1.820 | 1.855 | 1.746 | 31,683 |
| 2025-06-16 | 1.815 | 1.870 | 1.815 | 1.820 | 1.713 | 15,126 |
| 2025-06-13 | 1.860 | 1.860 | 1.815 | 1.855 | 1.746 | 26,338 |
| 2025-06-12 | 1.890 | 1.890 | 1.825 | 1.865 | 1.755 | 64,583 |
| 2025-06-11 | 1.915 | 1.915 | 1.890 | 1.890 | 1.779 | 25,472 |
| 2025-06-10 | 1.925 | 1.950 | 1.915 | 1.915 | 1.802 | 51,195 |
| 2025-06-09 | 1.945 | 1.980 | 1.935 | 1.935 | 1.821 | 48,952 |
| 2025-06-05 | 1.930 | 1.990 | 1.920 | 1.945 | 1.830 | 25,798 |
| 2025-06-04 | 1.935 | 1.970 | 1.915 | 1.925 | 1.812 | 85,237 |
| 2025-06-03 | 2.000 | 2.000 | 1.930 | 1.965 | 1.849 | 39,484 |
| 2025-06-02 | 1.900 | 2.000 | 1.900 | 2.000 | 1.882 | 45,551 |
| 2025-05-30 | 2.000 | 2.010 | 1.900 | 1.900 | 1.788 | 85,079 |
| 2025-05-28 | 1.960 | 2.010 | 1.945 | 2.010 | 1.892 | 50,319 |
| 2025-05-27 | 1.950 | 2.020 | 1.950 | 2.000 | 1.882 | 131,227 |
| 2025-05-26 | 1.980 | 2.010 | 1.970 | 1.975 | 1.859 | 27,739 |
| 2025-05-23 | 2.060 | 2.060 | 1.980 | 1.980 | 1.863 | 54,193 |
| 2025-05-22 | 2.020 | 2.060 | 2.010 | 2.040 | 1.920 | 20,466 |
| 2025-05-21 | 2.000 | 2.070 | 2.000 | 2.020 | 1.901 | 6,231 |
| 2025-05-20 | 2.060 | 2.130 | 2.010 | 2.040 | 1.920 | 15,578 |
| 2025-05-19 | 2.080 | 2.110 | 2.070 | 2.070 | 1.948 | 22,994 |
| 2025-05-16 | 1.945 | 2.240 | 1.860 | 2.130 | 2.004 | 502,940 |
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.