Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 4.200 | 4.200 | 3.726 | 3.726 | 3.726 | 12,896 |
| 2024-01-15 | 3.637 | 4.396 | 3.637 | 3.753 | 3.753 | 53,382 |
| 2024-01-12 | 3.717 | 3.914 | 3.690 | 3.690 | 3.690 | 8,491 |
| 2024-01-11 | 3.726 | 3.726 | 3.592 | 3.717 | 3.717 | 73,290 |
| 2024-01-10 | 3.789 | 3.887 | 3.583 | 3.592 | 3.592 | 67,917 |
| 2024-01-09 | 3.753 | 4.048 | 3.753 | 3.896 | 3.896 | 13,681 |
| 2024-01-08 | 3.664 | 3.985 | 3.574 | 3.860 | 3.860 | 15,561 |
| 2024-01-05 | 3.422 | 3.664 | 3.422 | 3.664 | 3.664 | 14,101 |
| 2024-01-04 | 3.664 | 3.744 | 3.494 | 3.583 | 3.583 | 40,841 |
| 2024-01-03 | 3.744 | 3.780 | 3.574 | 3.753 | 3.753 | 37,927 |
| 2024-01-02 | 3.610 | 3.780 | 3.485 | 3.610 | 3.610 | 24,721 |
| 2023-12-29 | 3.807 | 3.807 | 3.485 | 3.610 | 3.610 | 97,687 |
| 2023-12-28 | 3.592 | 3.771 | 3.351 | 3.556 | 3.556 | 76,743 |
| 2023-12-27 | 3.833 | 3.833 | 3.574 | 3.807 | 3.807 | 12,767 |
| 2023-12-22 | 3.816 | 3.824 | 3.798 | 3.798 | 3.798 | 7,047 |
| 2023-12-21 | 3.735 | 3.744 | 3.735 | 3.744 | 3.744 | 3,618 |
| 2023-12-20 | 3.896 | 3.896 | 3.610 | 3.833 | 3.833 | 5,925 |
| 2023-12-19 | 3.923 | 3.923 | 3.717 | 3.860 | 3.860 | 4,800 |
| 2023-12-18 | 3.860 | 4.039 | 3.744 | 3.744 | 3.744 | 13,498 |
| 2023-12-15 | 3.860 | 4.146 | 3.789 | 4.101 | 4.101 | 5,686 |
| 2023-12-14 | 3.780 | 4.137 | 3.673 | 3.967 | 3.967 | 18,566 |
| 2023-12-13 | 3.896 | 3.896 | 3.896 | 3.896 | 3.896 | 256 |
| 2023-12-12 | 3.842 | 4.146 | 3.798 | 3.914 | 3.914 | 13,286 |
| 2023-12-11 | 4.003 | 4.003 | 3.744 | 3.780 | 3.780 | 18,852 |
| 2023-12-08 | 4.110 | 4.110 | 3.878 | 4.003 | 4.003 | 3,427 |
| 2023-12-07 | 4.030 | 4.200 | 3.762 | 4.084 | 4.084 | 35,675 |
| 2023-12-06 | 4.110 | 4.146 | 3.690 | 4.110 | 4.110 | 10,924 |
| 2023-12-05 | 3.833 | 3.833 | 3.619 | 3.789 | 3.789 | 61,084 |
| 2023-12-04 | 3.798 | 3.833 | 3.798 | 3.833 | 3.833 | 6,917 |
| 2023-12-01 | 4.316 | 4.316 | 3.664 | 3.753 | 3.753 | 23,325 |
| 2023-11-30 | 3.932 | 4.066 | 3.923 | 4.048 | 4.048 | 7,619 |
| 2023-11-29 | 4.236 | 4.236 | 3.878 | 4.200 | 4.200 | 7,279 |
| 2023-11-28 | 4.262 | 4.280 | 4.084 | 4.218 | 4.218 | 17,045 |
| 2023-11-27 | 4.191 | 4.387 | 3.976 | 4.057 | 4.057 | 28,049 |
| 2023-11-24 | 4.021 | 4.236 | 3.941 | 4.236 | 4.236 | 47,109 |
| 2023-11-23 | 4.003 | 4.423 | 3.887 | 4.182 | 4.182 | 39,588 |
| 2023-11-22 | 4.289 | 4.289 | 3.628 | 4.003 | 4.003 | 112,944 |
| 2023-11-21 | 4.441 | 4.459 | 4.253 | 4.378 | 4.378 | 45,125 |
| 2023-11-20 | 4.110 | 4.450 | 4.110 | 4.441 | 4.441 | 33,996 |
| 2023-11-17 | 3.887 | 4.191 | 3.771 | 4.128 | 4.128 | 41,768 |
| 2023-11-16 | 3.941 | 3.941 | 3.753 | 3.896 | 3.896 | 10,055 |
| 2023-11-15 | 4.021 | 4.021 | 3.664 | 3.914 | 3.914 | 31,102 |
| 2023-11-14 | 3.664 | 4.039 | 3.664 | 3.664 | 3.664 | 12,175 |
| 2023-11-13 | 3.521 | 4.075 | 3.127 | 3.860 | 3.860 | 96,578 |
| 2023-11-10 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 224 |
| 2023-11-09 | 3.574 | 3.574 | 3.396 | 3.467 | 3.467 | 15,765 |
| 2023-11-08 | 3.690 | 3.744 | 3.574 | 3.574 | 3.574 | 17,678 |
| 2023-11-07 | 3.789 | 3.789 | 3.565 | 3.574 | 3.574 | 4,186 |
| 2023-11-06 | 3.583 | 3.816 | 3.574 | 3.655 | 3.655 | 14,479 |
| 2023-11-03 | 3.440 | 3.601 | 3.440 | 3.583 | 3.583 | 7,925 |
| 2023-11-02 | 3.628 | 3.628 | 3.503 | 3.592 | 3.592 | 37,581 |
| 2023-11-01 | 3.628 | 3.637 | 3.574 | 3.628 | 3.628 | 21,110 |
| 2023-10-31 | 3.574 | 3.628 | 3.494 | 3.610 | 3.610 | 3,079 |
| 2023-10-30 | 3.833 | 3.833 | 3.574 | 3.592 | 3.592 | 49,945 |
| 2023-10-27 | 4.271 | 4.271 | 3.717 | 3.717 | 3.717 | 10,609 |
| 2023-10-26 | 3.878 | 4.378 | 3.735 | 3.985 | 3.985 | 10,683 |
| 2023-10-25 | 4.280 | 4.280 | 3.699 | 4.012 | 4.012 | 7,625 |
| 2023-10-24 | 4.021 | 4.244 | 3.655 | 3.878 | 3.878 | 35,027 |
| 2023-10-23 | 3.860 | 4.191 | 3.860 | 4.021 | 4.021 | 2,914 |
| 2023-10-20 | 3.592 | 3.771 | 3.592 | 3.753 | 3.753 | 23,709 |
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.