Image Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.915 | 2.000 | 1.910 | 1.950 | 1.835 | 370,554 |
| 2024-11-14 | 1.905 | 1.995 | 1.905 | 1.935 | 1.821 | 201,806 |
| 2024-11-13 | 2.160 | 2.180 | 1.865 | 1.900 | 1.788 | 1,218,235 |
| 2024-11-12 | 2.000 | 2.250 | 1.900 | 2.120 | 1.995 | 2,243,795 |
| 2024-11-11 | 1.625 | 2.200 | 1.605 | 2.020 | 1.901 | 4,418,534 |
| 2024-11-08 | 1.400 | 1.675 | 1.400 | 1.645 | 1.548 | 1,927,626 |
| 2024-11-07 | 1.275 | 1.330 | 1.265 | 1.305 | 1.228 | 250,201 |
| 2024-11-06 | 1.265 | 1.295 | 1.265 | 1.295 | 1.219 | 37,081 |
| 2024-11-05 | 1.295 | 1.320 | 1.290 | 1.295 | 1.219 | 110,836 |
| 2024-11-04 | 1.305 | 1.320 | 1.295 | 1.295 | 1.219 | 19,867 |
| 2024-11-01 | 1.295 | 1.340 | 1.295 | 1.335 | 1.256 | 28,881 |
| 2024-10-31 | 1.300 | 1.320 | 1.290 | 1.320 | 1.242 | 56,324 |
| 2024-10-30 | 1.335 | 1.335 | 1.335 | 1.335 | 1.256 | 15,665 |
| 2024-10-29 | 1.295 | 1.330 | 1.295 | 1.330 | 1.252 | 26,322 |
| 2024-10-28 | 1.290 | 1.335 | 1.275 | 1.335 | 1.256 | 96,693 |
| 2024-10-25 | 1.320 | 1.320 | 1.295 | 1.300 | 1.223 | 13,590 |
| 2024-10-24 | 1.295 | 1.320 | 1.295 | 1.305 | 1.228 | 6,942 |
| 2024-10-23 | 1.300 | 1.320 | 1.300 | 1.320 | 1.242 | 4,620 |
| 2024-10-22 | 1.320 | 1.335 | 1.295 | 1.300 | 1.223 | 35,878 |
| 2024-10-21 | 1.290 | 1.320 | 1.290 | 1.320 | 1.242 | 34,263 |
| 2024-10-18 | 1.295 | 1.315 | 1.295 | 1.315 | 1.238 | 54,323 |
| 2024-10-17 | 1.305 | 1.315 | 1.295 | 1.295 | 1.219 | 9,423 |
| 2024-10-16 | 1.295 | 1.295 | 1.290 | 1.295 | 1.219 | 29,258 |
| 2024-10-15 | 1.285 | 1.310 | 1.280 | 1.310 | 1.233 | 86,186 |
| 2024-10-14 | 1.315 | 1.315 | 1.265 | 1.285 | 1.209 | 178,775 |
| 2024-10-11 | 1.315 | 1.315 | 1.305 | 1.315 | 1.238 | 20,597 |
| 2024-10-10 | 1.310 | 1.315 | 1.310 | 1.315 | 1.238 | 10,771 |
| 2024-10-09 | 1.310 | 1.325 | 1.310 | 1.315 | 1.238 | 14,445 |
| 2024-10-08 | 1.365 | 1.380 | 1.300 | 1.310 | 1.233 | 245,598 |
| 2024-10-07 | 1.400 | 1.400 | 1.360 | 1.380 | 1.299 | 138,112 |
| 2024-10-04 | 1.390 | 1.400 | 1.375 | 1.400 | 1.318 | 2,267 |
| 2024-10-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.299 | 13,421 |
| 2024-10-02 | 1.370 | 1.400 | 1.350 | 1.400 | 1.318 | 193,733 |
| 2024-10-01 | 1.370 | 1.405 | 1.365 | 1.400 | 1.318 | 146,464 |
| 2024-09-30 | 1.425 | 1.425 | 1.400 | 1.400 | 1.318 | 39,400 |
| 2024-09-27 | 1.350 | 1.470 | 1.350 | 1.425 | 1.341 | 223,830 |
| 2024-09-26 | 1.345 | 1.390 | 1.340 | 1.370 | 1.289 | 172,845 |
| 2024-09-25 | 1.340 | 1.345 | 1.315 | 1.340 | 1.261 | 32,025 |
| 2024-09-24 | 1.385 | 1.385 | 1.310 | 1.330 | 1.252 | 197,059 |
| 2024-09-23 | 1.400 | 1.400 | 1.370 | 1.370 | 1.289 | 58,032 |
| 2024-09-20 | 1.410 | 1.410 | 1.390 | 1.405 | 1.322 | 12,836 |
| 2024-09-19 | 1.415 | 1.415 | 1.380 | 1.410 | 1.327 | 66,715 |
| 2024-09-18 | 1.410 | 1.490 | 1.390 | 1.405 | 1.322 | 202,286 |
| 2024-09-17 | 1.445 | 1.445 | 1.390 | 1.410 | 1.327 | 84,830 |
| 2024-09-16 | 1.420 | 1.490 | 1.415 | 1.445 | 1.360 | 126,403 |
| 2024-09-13 | 1.355 | 1.460 | 1.350 | 1.420 | 1.336 | 175,444 |
| 2024-09-12 | 1.400 | 1.460 | 1.345 | 1.345 | 1.266 | 255,405 |
| 2024-09-11 | 1.350 | 1.400 | 1.345 | 1.380 | 1.299 | 1,226,204 |
| 2024-09-10 | 1.350 | 1.400 | 1.345 | 1.350 | 1.270 | 118,571 |
| 2024-09-09 | 1.305 | 1.350 | 1.305 | 1.350 | 1.270 | 223,821 |
| 2024-09-06 | 1.295 | 1.310 | 1.295 | 1.310 | 1.233 | 35,168 |
| 2024-09-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.223 | 37,020 |
| 2024-09-04 | 1.320 | 1.320 | 1.295 | 1.310 | 1.233 | 137,639 |
| 2024-09-03 | 1.340 | 1.340 | 1.325 | 1.325 | 1.247 | 21,253 |
| 2024-09-02 | 1.355 | 1.360 | 1.330 | 1.355 | 1.275 | 33,967 |
| 2024-08-30 | 1.320 | 1.355 | 1.320 | 1.355 | 1.275 | 68,591 |
| 2024-08-29 | 1.355 | 1.355 | 1.355 | 1.355 | 1.275 | 426 |
| 2024-08-28 | 1.360 | 1.360 | 1.350 | 1.355 | 1.275 | 42,282 |
| 2024-08-27 | 1.355 | 1.360 | 1.355 | 1.360 | 1.280 | 54,571 |
| 2024-08-26 | 1.335 | 1.385 | 1.315 | 1.355 | 1.275 | 133,388 |
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.