Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.734 | 3.110 | 2.645 | 2.681 | 2.681 | 18,760 |
| 2024-07-22 | 2.672 | 2.904 | 2.645 | 2.904 | 2.904 | 6,302 |
| 2024-07-19 | 2.779 | 2.922 | 2.779 | 2.922 | 2.922 | 481 |
| 2024-07-18 | 2.940 | 2.949 | 2.743 | 2.922 | 2.922 | 31,668 |
| 2024-07-17 | 2.940 | 2.940 | 2.699 | 2.913 | 2.913 | 2,565 |
| 2024-07-16 | 2.681 | 2.976 | 2.681 | 2.761 | 2.761 | 13,575 |
| 2024-07-15 | 2.949 | 2.949 | 2.591 | 2.806 | 2.806 | 16,626 |
| 2024-07-12 | 2.940 | 2.949 | 2.940 | 2.949 | 2.949 | 3,205 |
| 2024-07-10 | 2.949 | 2.949 | 2.547 | 2.931 | 2.931 | 7,292 |
| 2024-07-09 | 2.699 | 2.761 | 2.591 | 2.761 | 2.761 | 8,170 |
| 2024-07-08 | 2.886 | 2.886 | 2.761 | 2.761 | 2.761 | 649 |
| 2024-07-05 | 2.573 | 2.940 | 2.573 | 2.627 | 2.627 | 9,386 |
| 2024-07-04 | 2.940 | 2.940 | 2.609 | 2.645 | 2.645 | 11,063 |
| 2024-07-03 | 2.556 | 2.940 | 2.556 | 2.618 | 2.618 | 22,497 |
| 2024-07-02 | 2.681 | 2.681 | 2.681 | 2.681 | 2.681 | 740 |
| 2024-07-01 | 2.806 | 2.806 | 2.645 | 2.690 | 2.690 | 17,181 |
| 2024-06-28 | 2.949 | 2.949 | 2.681 | 2.806 | 2.806 | 12,846 |
| 2024-06-27 | 3.074 | 3.074 | 2.511 | 2.681 | 2.681 | 16,646 |
| 2024-06-26 | 3.208 | 3.208 | 2.985 | 3.172 | 3.172 | 2,484 |
| 2024-06-25 | 2.859 | 3.288 | 2.859 | 3.288 | 3.288 | 179 |
| 2024-06-24 | 3.458 | 3.458 | 2.940 | 3.297 | 3.297 | 922 |
| 2024-06-20 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 270 |
| 2024-06-19 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 6,737 |
| 2024-06-17 | 3.029 | 3.029 | 2.788 | 3.011 | 3.011 | 4,365 |
| 2024-06-14 | 2.940 | 2.940 | 2.788 | 2.877 | 2.877 | 15,725 |
| 2024-06-13 | 2.976 | 3.029 | 2.976 | 2.976 | 2.976 | 22,036 |
| 2024-06-12 | 2.654 | 2.868 | 2.654 | 2.868 | 2.868 | 7,203 |
| 2024-06-11 | 3.038 | 3.038 | 2.708 | 2.708 | 2.708 | 4,012 |
| 2024-06-10 | 2.591 | 2.940 | 2.591 | 2.627 | 2.627 | 24,782 |
| 2024-06-07 | 2.931 | 3.074 | 2.716 | 2.850 | 2.850 | 8,480 |
| 2024-06-05 | 2.868 | 3.136 | 2.815 | 2.993 | 2.993 | 42,946 |
| 2024-06-04 | 3.020 | 3.020 | 2.788 | 3.011 | 3.011 | 6,545 |
| 2024-06-03 | 2.779 | 3.029 | 2.734 | 3.020 | 3.020 | 46,838 |
| 2024-05-30 | 2.886 | 3.020 | 2.806 | 3.020 | 3.020 | 9,513 |
| 2024-05-29 | 2.654 | 3.011 | 2.520 | 3.011 | 3.011 | 31,461 |
| 2024-05-28 | 3.020 | 3.020 | 2.520 | 2.886 | 2.886 | 22,014 |
| 2024-05-24 | 2.895 | 2.931 | 2.895 | 2.904 | 2.904 | 2,974 |
| 2024-05-23 | 2.565 | 2.940 | 2.565 | 2.868 | 2.868 | 4,147 |
| 2024-05-22 | 2.529 | 2.868 | 2.529 | 2.743 | 2.743 | 33,270 |
| 2024-05-21 | 2.511 | 2.949 | 2.511 | 2.565 | 2.565 | 20,887 |
| 2024-05-20 | 2.609 | 2.940 | 2.600 | 2.672 | 2.672 | 6,715 |
| 2024-05-17 | 3.038 | 3.038 | 2.842 | 3.038 | 3.038 | 1,336 |
| 2024-05-16 | 2.895 | 3.351 | 2.895 | 3.262 | 3.262 | 17,731 |
| 2024-05-15 | 2.868 | 2.904 | 2.859 | 2.904 | 2.904 | 1,124 |
| 2024-05-14 | 3.119 | 3.119 | 2.859 | 2.967 | 2.967 | 40,294 |
| 2024-05-10 | 3.601 | 3.601 | 3.601 | 3.601 | 3.601 | 168 |
| 2024-05-08 | 2.922 | 2.949 | 2.690 | 2.949 | 2.949 | 3,542 |
| 2024-05-07 | 3.011 | 3.279 | 2.859 | 3.020 | 3.020 | 7,616 |
| 2024-05-06 | 3.029 | 3.029 | 2.681 | 2.940 | 2.940 | 5,359 |
| 2024-05-03 | 3.065 | 3.065 | 3.056 | 3.056 | 3.056 | 1,177 |
| 2024-04-30 | 2.922 | 3.092 | 2.922 | 3.092 | 3.092 | 1,238 |
| 2024-04-29 | 2.806 | 3.119 | 2.806 | 3.092 | 3.092 | 1,175 |
| 2024-04-26 | 3.208 | 3.306 | 2.833 | 3.279 | 3.279 | 16,311 |
| 2024-04-25 | 3.413 | 3.413 | 3.127 | 3.324 | 3.324 | 2,543 |
| 2024-04-24 | 3.396 | 3.413 | 3.306 | 3.306 | 3.306 | 19,851 |
| 2024-04-23 | 2.493 | 3.494 | 2.493 | 3.467 | 3.467 | 38,895 |
| 2024-04-22 | 2.859 | 2.859 | 2.859 | 2.859 | 2.859 | 1,119 |
| 2024-04-19 | 2.842 | 2.850 | 2.538 | 2.850 | 2.850 | 4,820 |
| 2024-04-17 | 3.056 | 3.074 | 2.806 | 3.020 | 3.020 | 3,249 |
| 2024-04-16 | 2.949 | 2.949 | 2.877 | 2.877 | 2.877 | 4,545 |
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.