Image Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.502	0.534	0.502	0.534	0.534	18,766
2026-10-19	0.516	0.540	0.512	0.540	0.540	20,705
2026-10-16	0.530	0.530	0.510	0.528	0.528	31,863
2026-10-15	0.530	0.542	0.530	0.530	0.530	17,941
2026-10-14	0.510	0.570	0.510	0.534	0.534	135,050
2026-10-13	0.540	0.570	0.500	0.510	0.510	379,805
2026-10-12	0.540	0.568	0.540	0.540	0.540	12,357
2026-10-09	0.568	0.568	0.540	0.556	0.556	23,825
2026-10-08	0.544	0.566	0.534	0.536	0.536	8,783
2026-10-07	0.578	0.580	0.530	0.564	0.564	171,216
2026-10-06	0.570	0.588	0.528	0.588	0.588	120,488
2026-10-05	0.556	0.582	0.556	0.556	0.556	48,170
2026-10-02	0.568	0.580	0.564	0.576	0.576	90,373
2026-10-01	0.584	0.592	0.572	0.586	0.586	91,431
2026-09-30	0.598	0.598	0.550	0.586	0.586	173,497
2026-09-29	0.580	0.598	0.564	0.580	0.580	362,672
2026-09-28	0.594	0.640	0.572	0.592	0.592	246,853
2026-09-25	0.592	0.592	0.580	0.588	0.588	100,813
2026-09-24	0.590	0.616	0.580	0.582	0.582	85,041
2026-09-23	0.578	0.618	0.576	0.592	0.592	51,198
2026-09-22	0.588	0.590	0.574	0.590	0.590	11,836
2026-09-21	0.600	0.628	0.572	0.590	0.590	176,073
2026-09-18	0.626	0.626	0.620	0.620	0.620	1,600
2026-09-17	0.626	0.630	0.626	0.626	0.626	294
2026-09-16	0.630	0.630	0.592	0.602	0.602	2,214
2026-09-15	0.604	0.628	0.588	0.628	0.628	6,229
2026-09-14	0.620	0.628	0.604	0.606	0.606	113,493
2026-09-11	0.628	0.700	0.604	0.604	0.604	268,516
2026-09-10	0.628	0.630	0.602	0.610	0.610	21,469
2026-09-09	0.630	0.670	0.590	0.620	0.620	205,687
2026-09-08	0.650	0.690	0.620	0.622	0.622	243,590
2026-09-07	0.630	0.630	0.612	0.630	0.630	63,820
2026-09-04	0.630	0.662	0.630	0.634	0.634	62,596
2026-09-03	0.670	0.670	0.630	0.666	0.666	86,603
2026-09-02	0.696	0.710	0.650	0.670	0.670	204,767
2026-09-01	0.700	0.710	0.660	0.696	0.696	208,136
2026-08-31	0.700	0.710	0.700	0.700	0.700	15,920
2026-08-28	0.660	0.702	0.660	0.700	0.700	180,178
2026-08-27	0.680	0.710	0.680	0.680	0.680	37,061
2026-08-26	0.664	0.700	0.658	0.662	0.662	15,091
2026-08-25	0.660	0.700	0.626	0.700	0.700	30,915
2026-08-24	0.634	0.670	0.630	0.650	0.650	111,794
2026-08-21	0.680	0.690	0.630	0.640	0.640	85,645
2026-08-20	0.700	0.748	0.680	0.680	0.680	47,746
2026-08-19	0.750	0.750	0.700	0.748	0.748	48,277
2026-08-18	0.764	0.870	0.700	0.720	0.720	132,503
2026-08-17	0.812	0.850	0.750	0.756	0.711	54,269
2026-08-14	0.856	0.856	0.808	0.808	0.760	20,148
2026-08-13	0.820	0.858	0.800	0.854	0.804	38,954
2026-08-12	0.804	0.858	0.804	0.820	0.772	26,411
2026-08-11	0.860	0.860	0.806	0.854	0.804	64,949
2026-08-10	0.838	0.900	0.836	0.860	0.809	191,822
2026-08-07	0.810	0.838	0.772	0.836	0.787	32,379
2026-08-06	0.770	0.810	0.770	0.800	0.753	70,412
2026-08-05	0.798	0.808	0.766	0.808	0.760	15,403
2026-08-04	0.800	0.800	0.770	0.798	0.751	47,842
2026-08-03	0.810	0.854	0.774	0.790	0.743	19,253
2026-07-31	0.790	0.864	0.790	0.810	0.762	65,744
2026-07-30	0.780	0.918	0.780	0.782	0.736	186,499
2026-07-29	0.722	0.848	0.722	0.810	0.762	244,502

Page 1 of 3 · 128 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.