Inhalation Sciences Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	3.878	3.878	3.664	3.833	3.833	24,453
2023-10-18	4.244	4.244	3.753	3.905	3.905	25,448
2023-10-17	3.762	4.164	3.673	3.914	3.914	6,403
2023-10-16	3.405	4.084	3.405	3.690	3.690	71,044
2023-10-13	3.950	4.021	3.306	3.351	3.351	39,580
2023-10-12	4.012	4.030	3.780	3.923	3.923	40,002
2023-10-11	3.976	4.378	3.976	4.200	4.200	45,827
2023-10-10	4.110	4.334	3.878	4.334	4.334	38,775
2023-10-09	4.101	4.236	4.021	4.075	4.075	13,893
2023-10-06	4.227	4.244	3.851	4.101	4.101	26,910
2023-10-05	3.664	4.271	3.262	4.012	4.012	39,560
2023-10-04	3.476	3.682	3.145	3.619	3.619	54,262
2023-10-03	3.708	3.717	3.369	3.458	3.458	31,538
2023-10-02	3.976	4.200	3.646	3.646	3.646	79,910
2023-09-29	3.682	4.271	3.530	3.887	3.887	316,173
2023-09-28	3.369	3.494	3.145	3.494	3.494	189,570
2023-09-27	3.405	3.619	3.297	3.530	3.530	244,625
2023-09-26	2.967	3.396	2.913	3.387	3.387	174,215
2023-09-25	2.734	3.020	2.734	2.833	2.833	51,743
2023-09-22	2.815	2.949	2.681	2.734	2.734	26,453
2023-09-21	2.708	2.752	2.708	2.752	2.752	12,228
2023-09-20	2.690	2.895	2.690	2.895	2.895	11,104
2023-09-19	2.636	2.734	2.636	2.734	2.734	7,918
2023-09-18	2.940	2.940	2.654	2.824	2.824	30,322
2023-09-15	2.752	2.940	2.681	2.868	2.868	55,758
2023-09-14	2.743	2.940	2.681	2.904	2.904	51,583
2023-09-13	2.940	2.940	2.806	2.922	2.922	5,743
2023-09-12	2.833	2.842	2.833	2.842	2.842	2,811
2023-09-11	2.815	2.868	2.815	2.815	2.815	16,478
2023-09-08	2.743	2.913	2.743	2.904	2.904	419
2023-09-07	2.913	3.038	2.842	2.922	2.922	35,495
2023-09-06	2.752	2.859	2.752	2.859	2.859	19,975
2023-09-05	2.761	2.761	2.761	2.761	2.761	14,486
2023-09-04	2.788	2.806	2.690	2.806	2.806	10,529
2023-09-01	2.842	2.842	2.681	2.806	2.806	26,694
2023-08-31	2.815	2.842	2.708	2.842	2.842	29,332
2023-08-30	2.868	3.029	2.752	2.850	2.850	48,596
2023-08-29	2.681	2.949	2.681	2.859	2.859	133,762
2023-08-28	2.627	2.627	2.591	2.591	2.591	1,427
2023-08-25	2.618	2.618	2.493	2.573	2.573	6,706
2023-08-24	2.520	2.600	2.520	2.529	2.529	7,160
2023-08-23	2.565	2.565	2.565	2.565	2.565	17
2023-08-22	2.600	2.627	2.502	2.591	2.591	16,067
2023-08-21	2.511	2.609	2.511	2.609	2.609	2,012
2023-08-18	2.261	2.627	2.261	2.573	2.573	18,975
2023-08-17	2.609	2.609	2.609	2.609	2.609	1,916
2023-08-15	2.654	2.654	2.243	2.636	2.636	20,484
2023-08-14	2.377	2.591	2.368	2.591	2.591	24,092
2023-08-11	2.502	2.627	2.431	2.573	2.573	14,462
2023-08-10	2.672	2.672	2.672	2.672	2.672	1,219
2023-08-09	2.708	2.708	2.565	2.565	2.565	9,313
2023-08-08	2.520	2.556	2.520	2.556	2.556	13,135
2023-08-07	2.511	2.636	2.422	2.591	2.591	58,188
2023-08-04	2.600	2.672	2.529	2.591	2.591	62,279
2023-08-03	2.600	2.761	2.556	2.600	2.600	44,096
2023-08-02	2.752	2.797	2.663	2.752	2.752	108,054
2023-08-01	2.520	2.770	2.502	2.645	2.645	139,661
2023-07-31	2.645	2.645	2.511	2.520	2.520	15,123
2023-07-28	2.591	2.591	2.466	2.511	2.511	33,911
2023-07-27	2.493	2.547	2.493	2.547	2.547	26,322

← NewerPage 13 of 21 · 1,215 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.