Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 2.868 | 2.993 | 2.842 | 2.913 | 2.913 | 3,468 |
| 2024-04-12 | 3.011 | 3.029 | 2.833 | 3.029 | 3.029 | 17,609 |
| 2024-04-11 | 2.886 | 3.101 | 2.833 | 3.038 | 3.038 | 17,795 |
| 2024-04-10 | 2.922 | 2.922 | 2.770 | 2.770 | 2.770 | 8,793 |
| 2024-04-09 | 2.824 | 2.904 | 2.815 | 2.868 | 2.868 | 6,685 |
| 2024-04-08 | 2.824 | 3.101 | 2.824 | 3.002 | 3.002 | 24,810 |
| 2024-04-05 | 3.047 | 3.047 | 2.815 | 3.020 | 3.020 | 8,839 |
| 2024-04-04 | 3.136 | 3.145 | 2.913 | 2.949 | 2.949 | 27,825 |
| 2024-04-03 | 2.958 | 2.976 | 2.877 | 2.976 | 2.976 | 12,854 |
| 2024-04-02 | 3.065 | 3.065 | 2.824 | 2.868 | 2.868 | 26,354 |
| 2024-03-28 | 3.065 | 3.074 | 3.065 | 3.074 | 3.074 | 6,301 |
| 2024-03-27 | 3.119 | 3.119 | 3.002 | 3.074 | 3.074 | 16,563 |
| 2024-03-26 | 3.288 | 3.288 | 3.011 | 3.011 | 3.011 | 19,852 |
| 2024-03-25 | 3.270 | 3.270 | 3.083 | 3.181 | 3.181 | 41,052 |
| 2024-03-22 | 3.351 | 3.574 | 3.127 | 3.270 | 3.270 | 8,148 |
| 2024-03-21 | 3.306 | 3.306 | 3.306 | 3.306 | 3.306 | 302 |
| 2024-03-20 | 3.119 | 3.217 | 3.101 | 3.217 | 3.217 | 2,515 |
| 2024-03-19 | 3.011 | 3.253 | 3.011 | 3.253 | 3.253 | 8,603 |
| 2024-03-18 | 3.574 | 3.574 | 3.136 | 3.253 | 3.253 | 6,015 |
| 2024-03-15 | 3.583 | 3.583 | 3.145 | 3.306 | 3.306 | 21,055 |
| 2024-03-14 | 3.378 | 3.387 | 2.788 | 3.315 | 3.315 | 5,278 |
| 2024-03-13 | 3.798 | 3.798 | 3.262 | 3.422 | 3.422 | 4,141 |
| 2024-03-12 | 3.306 | 3.494 | 3.306 | 3.449 | 3.449 | 8,276 |
| 2024-03-11 | 3.646 | 3.744 | 3.306 | 3.306 | 3.306 | 7,547 |
| 2024-03-08 | 3.217 | 3.610 | 3.217 | 3.413 | 3.413 | 12,426 |
| 2024-03-07 | 3.422 | 3.539 | 3.217 | 3.422 | 3.422 | 3,928 |
| 2024-03-06 | 3.342 | 4.182 | 3.279 | 3.396 | 3.396 | 37,755 |
| 2024-03-05 | 3.467 | 3.824 | 3.467 | 3.485 | 3.485 | 24,250 |
| 2024-03-04 | 3.574 | 3.574 | 3.297 | 3.467 | 3.467 | 19,210 |
| 2024-03-01 | 3.574 | 3.628 | 3.387 | 3.574 | 3.574 | 47,682 |
| 2024-02-29 | 3.896 | 3.976 | 3.396 | 3.503 | 3.503 | 19,691 |
| 2024-02-28 | 3.530 | 3.655 | 3.127 | 3.262 | 3.262 | 47,508 |
| 2024-02-27 | 3.574 | 3.574 | 3.565 | 3.574 | 3.574 | 14,654 |
| 2024-02-26 | 3.565 | 3.574 | 3.279 | 3.342 | 3.342 | 12,176 |
| 2024-02-23 | 3.476 | 3.565 | 3.288 | 3.565 | 3.565 | 16,261 |
| 2024-02-22 | 3.547 | 3.547 | 3.351 | 3.476 | 3.476 | 6,728 |
| 2024-02-21 | 4.003 | 4.003 | 3.485 | 3.485 | 3.485 | 1,499 |
| 2024-02-20 | 3.753 | 3.753 | 3.753 | 3.753 | 3.753 | 112 |
| 2024-02-19 | 3.574 | 3.574 | 3.333 | 3.539 | 3.539 | 2,045 |
| 2024-02-16 | 3.539 | 3.941 | 3.431 | 3.530 | 3.530 | 9,223 |
| 2024-02-15 | 3.824 | 3.824 | 3.378 | 3.378 | 3.378 | 735 |
| 2024-02-14 | 3.270 | 3.655 | 3.270 | 3.458 | 3.458 | 40,877 |
| 2024-02-13 | 3.503 | 4.227 | 3.485 | 3.708 | 3.708 | 19,469 |
| 2024-02-12 | 3.387 | 3.485 | 3.288 | 3.476 | 3.476 | 7,463 |
| 2024-02-09 | 3.619 | 3.619 | 3.342 | 3.467 | 3.467 | 13,193 |
| 2024-02-08 | 3.288 | 3.655 | 3.288 | 3.619 | 3.619 | 8,434 |
| 2024-02-07 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 4,555 |
| 2024-02-06 | 3.485 | 3.565 | 3.485 | 3.565 | 3.565 | 10,143 |
| 2024-02-05 | 3.369 | 3.574 | 3.369 | 3.574 | 3.574 | 810 |
| 2024-02-02 | 3.574 | 3.753 | 3.574 | 3.753 | 3.753 | 12,731 |
| 2024-01-31 | 3.574 | 3.878 | 3.521 | 3.878 | 3.878 | 17,190 |
| 2024-01-30 | 3.583 | 3.923 | 3.574 | 3.628 | 3.628 | 9,439 |
| 2024-01-26 | 3.744 | 3.744 | 3.565 | 3.744 | 3.744 | 20,894 |
| 2024-01-25 | 3.485 | 3.887 | 3.440 | 3.878 | 3.878 | 9,238 |
| 2024-01-24 | 3.530 | 3.842 | 3.530 | 3.735 | 3.735 | 8,384 |
| 2024-01-23 | 3.807 | 4.459 | 3.485 | 3.717 | 3.717 | 24,805 |
| 2024-01-22 | 3.842 | 3.842 | 3.503 | 3.726 | 3.726 | 30,918 |
| 2024-01-19 | 3.619 | 3.655 | 3.619 | 3.655 | 3.655 | 2,883 |
| 2024-01-18 | 3.994 | 3.994 | 3.673 | 3.780 | 3.780 | 8,452 |
| 2024-01-17 | 3.726 | 3.967 | 3.726 | 3.941 | 3.941 | 714 |
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.