Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	2.030	2.040	1.970	1.985	1.868	223,097
2025-02-14	2.080	2.150	2.050	2.070	1.948	189,801
2025-02-13	2.190	2.230	2.030	2.110	1.986	236,860
2025-02-12	2.340	2.390	2.130	2.200	2.070	274,669
2025-02-11	2.020	2.340	1.960	2.300	2.164	635,873
2025-02-10	2.270	2.270	1.850	2.020	1.901	1,904,298
2025-02-07	2.610	2.610	2.230	2.280	2.146	819,158
2025-02-06	2.640	2.710	2.620	2.710	2.550	111,839
2025-02-05	2.590	2.660	2.590	2.630	2.475	86,289
2025-02-04	2.690	2.690	2.560	2.590	2.437	71,604
2025-02-03	2.650	2.750	2.620	2.690	2.531	140,217
2025-01-31	2.630	2.750	2.580	2.690	2.531	71,195
2025-01-30	2.380	2.720	2.380	2.630	2.475	243,133
2025-01-29	2.490	2.490	2.390	2.390	2.249	165,303
2025-01-28	2.560	2.590	2.490	2.510	2.362	133,674
2025-01-27	2.680	2.680	2.600	2.640	2.484	100,180
2025-01-24	2.720	2.740	2.650	2.690	2.531	81,364
2025-01-23	2.640	2.750	2.620	2.710	2.550	105,979
2025-01-22	2.510	2.680	2.500	2.670	2.513	152,109
2025-01-21	2.500	2.520	2.440	2.520	2.371	69,520
2025-01-20	2.460	2.540	2.450	2.490	2.343	139,507
2025-01-17	2.580	2.620	2.440	2.460	2.315	247,459
2025-01-16	2.700	2.700	2.570	2.580	2.428	143,528
2025-01-15	2.750	2.760	2.630	2.700	2.541	244,586
2025-01-14	2.750	2.800	2.660	2.740	2.579	244,096
2025-01-13	2.820	2.860	2.810	2.810	2.644	296,664
2025-01-10	2.860	2.880	2.780	2.820	2.654	160,593
2025-01-09	2.750	2.850	2.690	2.830	2.663	143,318
2025-01-08	2.700	2.790	2.630	2.720	2.560	333,046
2025-01-07	2.780	2.780	2.650	2.730	2.569	555,059
2025-01-03	2.850	2.900	2.760	2.830	2.663	233,692
2025-01-02	2.850	2.950	2.750	2.830	2.663	417,626
2024-12-30	2.750	2.990	2.680	2.830	2.663	680,177
2024-12-27	2.760	2.850	2.520	2.800	2.635	448,996
2024-12-23	2.600	2.760	2.550	2.720	2.560	557,116
2024-12-20	2.350	2.700	2.350	2.600	2.447	976,154
2024-12-19	2.440	2.450	2.270	2.320	2.183	234,473
2024-12-18	1.980	2.450	1.880	2.390	2.249	816,840
2024-12-17	2.010	2.030	1.955	1.985	1.868	111,661
2024-12-16	2.090	2.100	2.010	2.010	1.892	152,648
2024-12-13	2.100	2.120	2.060	2.110	1.986	167,260
2024-12-12	2.120	2.240	2.100	2.100	1.976	275,816
2024-12-11	2.160	2.160	2.100	2.130	2.004	107,304
2024-12-10	2.130	2.170	2.070	2.170	2.042	357,860
2024-12-09	2.020	2.130	1.950	2.100	1.976	192,559
2024-12-06	1.910	2.010	1.910	2.000	1.882	83,312
2024-12-05	1.960	1.995	1.910	1.915	1.802	48,435
2024-12-04	1.955	2.010	1.945	1.945	1.830	29,938
2024-12-03	1.970	2.020	1.950	1.955	1.840	76,644
2024-12-02	1.905	2.080	1.905	2.000	1.882	148,254
2024-11-29	1.980	1.980	1.890	1.890	1.779	75,498
2024-11-28	1.905	1.975	1.880	1.975	1.859	124,899
2024-11-27	1.960	1.990	1.880	1.925	1.812	121,205
2024-11-26	2.010	2.020	1.950	1.975	1.859	165,351
2024-11-25	2.110	2.170	2.010	2.040	1.920	348,362
2024-11-22	2.080	2.120	2.050	2.110	1.986	97,552
2024-11-21	2.020	2.130	2.000	2.080	1.957	211,080
2024-11-20	2.020	2.070	1.970	2.060	1.939	264,869
2024-11-19	1.965	2.070	1.890	2.020	1.901	274,890
2024-11-18	1.950	2.070	1.865	1.950	1.835	364,423

← NewerPage 8 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.