Inhalation Sciences Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.645	2.645	2.502	2.502	2.502	64,322
2023-07-25	2.618	2.672	2.484	2.645	2.645	180,612
2023-07-24	2.511	2.672	2.511	2.672	2.672	27,939
2023-07-21	2.511	2.645	2.484	2.573	2.573	16,892
2023-07-20	2.520	2.618	2.520	2.618	2.618	2,074
2023-07-19	2.556	2.565	2.511	2.520	2.520	82,573
2023-07-18	2.573	2.743	2.502	2.520	2.520	92,275
2023-07-17	2.681	2.752	2.681	2.752	2.752	19,632
2023-07-14	2.842	2.842	2.681	2.699	2.699	19,402
2023-07-13	2.770	2.770	2.511	2.636	2.636	16,683
2023-07-12	2.171	2.520	2.171	2.520	2.520	1,926
2023-07-11	2.716	2.716	2.511	2.511	2.511	999
2023-07-10	2.627	2.716	2.502	2.502	2.502	23,997
2023-07-07	2.725	2.725	2.547	2.645	2.645	28,274
2023-07-06	2.761	2.949	2.681	2.681	2.681	15,108
2023-07-05	2.886	2.886	2.600	2.681	2.681	24,668
2023-07-04	2.591	2.591	2.511	2.582	2.582	23,669
2023-07-03	2.636	2.985	2.636	2.681	2.681	29,007
2023-06-30	2.591	2.636	2.582	2.636	2.636	21,661
2023-06-29	2.609	2.672	2.466	2.591	2.591	40,382
2023-06-28	2.413	2.672	2.413	2.591	2.591	39,286
2023-06-27	2.672	2.976	2.404	2.413	2.413	186,589
2023-06-26	2.672	2.672	2.413	2.672	2.672	968
2023-06-22	2.502	2.502	2.413	2.448	2.448	16,735
2023-06-21	2.448	2.663	2.279	2.457	2.457	42,131
2023-06-20	2.636	2.672	2.279	2.502	2.502	9,751
2023-06-19	3.056	3.056	2.591	2.591	2.591	15,225
2023-06-16	2.502	2.663	2.502	2.654	2.654	45,638
2023-06-15	2.842	2.842	2.806	2.806	2.806	448
2023-06-14	2.931	2.931	2.636	2.636	2.636	261
2023-06-13	2.502	2.627	2.502	2.627	2.627	4,756
2023-06-12	2.690	2.690	2.493	2.529	2.529	4,859
2023-06-09	2.636	2.654	2.511	2.627	2.627	4,832
2023-06-08	2.609	2.636	2.609	2.636	2.636	9,138
2023-06-07	2.422	2.645	2.404	2.645	2.645	7,589
2023-06-05	2.529	2.529	2.422	2.422	2.422	12,832
2023-06-02	2.386	2.663	2.377	2.422	2.422	39,985
2023-06-01	2.279	2.511	2.279	2.475	2.475	16,307
2023-05-31	2.332	2.547	2.252	2.422	2.422	46,488
2023-05-30	2.359	2.573	2.234	2.359	2.359	96,959
2023-05-29	2.761	2.761	2.663	2.699	2.699	5,889
2023-05-26	2.770	2.779	2.672	2.743	2.743	18,148
2023-05-25	2.824	3.244	2.547	2.824	2.824	23,613
2023-05-24	3.262	3.262	2.681	3.127	3.127	18,104
2023-05-23	2.797	2.904	2.350	2.761	2.761	85,529
2023-05-22	2.681	3.163	2.654	2.779	2.779	8,619
2023-05-19	2.636	2.672	2.591	2.672	2.672	21,310
2023-05-17	2.931	2.931	2.850	2.850	2.850	209
2023-05-16	2.681	2.842	2.654	2.797	2.797	8,098
2023-05-15	2.734	2.931	2.422	2.877	2.877	9,528
2023-05-12	2.859	2.940	2.681	2.770	2.770	13,897
2023-05-11	2.993	2.993	2.940	2.940	2.940	560
2023-05-10	2.949	3.127	2.681	2.681	2.681	8,877
2023-05-09	2.859	3.396	2.859	2.976	2.976	2,331
2023-05-08	2.976	3.002	2.824	2.868	2.868	11,755
2023-05-05	2.904	3.208	2.904	2.940	2.940	25,319
2023-05-04	3.011	3.020	2.842	2.842	2.842	28,637
2023-05-03	2.913	2.940	2.833	2.940	2.940	27,307
2023-05-02	3.038	3.038	2.788	2.949	2.949	70,534
2023-04-28	3.119	3.119	2.904	2.949	2.949	36,592

← NewerPage 14 of 21 · 1,218 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.