Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.080	2.080	1.960	1.995	1.877	269,537
2025-05-14	1.920	2.150	1.900	2.010	1.892	227,702
2025-05-13	1.990	1.990	1.925	1.930	1.816	58,533
2025-05-12	1.920	2.070	1.860	1.995	1.877	292,720
2025-05-09	1.780	1.985	1.740	1.985	1.868	216,000
2025-05-08	1.815	1.815	1.735	1.780	1.675	187,963
2025-05-07	1.785	1.825	1.780	1.815	1.708	27,759
2025-05-06	1.800	1.830	1.800	1.830	1.722	20,776
2025-05-05	1.810	1.840	1.742	1.830	1.722	203,871
2025-05-02	1.820	1.865	1.810	1.810	1.704	66,903
2025-04-30	1.800	1.820	1.800	1.820	1.713	44,725
2025-04-29	1.800	1.819	1.800	1.800	1.694	116,681
2025-04-28	1.872	1.872	1.800	1.820	1.713	53,010
2025-04-25	2.063	2.063	1.670	1.872	1.761	1,009,254
2025-04-24	2.075	2.103	2.010	2.046	1.925	104,242
2025-04-23	2.192	2.192	2.015	2.079	1.956	218,242
2025-04-22	1.857	2.260	1.840	2.180	2.052	605,440
2025-04-17	1.898	1.898	1.770	1.877	1.766	212,482
2025-04-16	2.025	2.025	1.830	1.898	1.787	226,838
2025-04-15	2.025	2.025	1.999	2.010	1.892	32,515
2025-04-14	2.025	2.040	1.982	2.025	1.905	94,950
2025-04-11	2.011	2.025	1.971	2.025	1.905	36,197
2025-04-10	1.941	2.100	1.941	2.014	1.895	125,265
2025-04-09	2.020	2.100	1.900	1.920	1.807	125,014
2025-04-08	1.940	2.020	1.939	2.000	1.882	105,097
2025-04-07	1.940	1.950	1.880	1.940	1.825	33,153
2025-04-04	2.080	2.080	1.960	1.960	1.844	92,910
2025-04-03	2.180	2.190	2.090	2.100	1.976	104,533
2025-04-02	2.290	2.300	2.180	2.190	2.061	114,824
2025-04-01	2.480	2.480	2.300	2.310	2.174	108,263
2025-03-31	2.500	2.500	2.420	2.480	2.334	41,180
2025-03-28	2.480	2.540	2.460	2.500	2.353	47,055
2025-03-27	2.420	2.560	2.380	2.480	2.334	89,758
2025-03-26	2.380	2.450	2.370	2.430	2.287	105,622
2025-03-25	2.240	2.390	2.200	2.340	2.202	127,258
2025-03-24	2.210	2.250	2.180	2.200	2.070	26,241
2025-03-21	2.180	2.250	2.140	2.220	2.089	100,384
2025-03-20	2.120	2.290	2.120	2.180	2.052	483,139
2025-03-19	2.130	2.200	2.090	2.180	2.052	75,169
2025-03-18	2.190	2.190	2.070	2.140	2.014	221,442
2025-03-17	2.190	2.370	2.150	2.200	2.070	202,435
2025-03-14	2.240	2.300	2.170	2.230	2.099	179,081
2025-03-13	2.320	2.360	2.170	2.250	2.117	187,602
2025-03-12	2.240	2.420	2.210	2.330	2.193	157,739
2025-03-11	2.490	2.540	2.260	2.280	2.146	438,134
2025-03-10	2.820	2.880	2.550	2.600	2.447	466,933
2025-03-07	2.790	3.180	2.540	2.810	2.644	1,376,383
2025-03-06	2.720	2.910	2.530	2.760	2.597	773,800
2025-03-05	2.700	2.750	2.280	2.720	2.560	1,056,207
2025-03-04	1.955	2.850	1.910	2.680	2.522	1,646,245
2025-03-03	1.960	1.995	1.930	1.960	1.844	248,958
2025-02-28	1.995	2.040	1.950	2.010	1.892	132,290
2025-02-27	1.965	2.000	1.940	1.995	1.877	211,275
2025-02-26	1.995	2.030	1.955	1.965	1.849	141,143
2025-02-25	1.955	2.050	1.945	1.995	1.877	193,806
2025-02-24	1.950	1.990	1.930	1.960	1.844	261,191
2025-02-21	2.040	2.050	1.950	1.990	1.873	306,935
2025-02-20	1.980	2.150	1.950	2.000	1.882	324,921
2025-02-19	2.000	2.080	1.955	1.985	1.868	147,463
2025-02-18	1.985	2.070	1.950	2.000	1.882	376,327

← NewerPage 7 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.