Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 2.967 | 3.217 | 2.967 | 3.119 | 3.119 | 44,839 |
| 2023-04-26 | 2.993 | 3.217 | 2.949 | 2.949 | 2.949 | 44,477 |
| 2023-04-25 | 3.038 | 3.127 | 2.949 | 2.993 | 2.993 | 15,653 |
| 2023-04-24 | 2.859 | 3.029 | 2.859 | 3.029 | 3.029 | 19,591 |
| 2023-04-21 | 2.931 | 2.931 | 2.725 | 2.913 | 2.913 | 27,662 |
| 2023-04-20 | 2.949 | 3.127 | 2.859 | 2.904 | 2.904 | 26,336 |
| 2023-04-19 | 3.020 | 3.074 | 2.931 | 3.056 | 3.056 | 6,602 |
| 2023-04-18 | 3.172 | 3.172 | 2.913 | 3.145 | 3.145 | 9,445 |
| 2023-04-17 | 2.868 | 3.208 | 2.868 | 3.208 | 3.208 | 3,595 |
| 2023-04-14 | 2.886 | 3.065 | 2.886 | 2.904 | 2.904 | 876 |
| 2023-04-13 | 2.993 | 3.065 | 2.993 | 3.011 | 3.011 | 29,736 |
| 2023-04-12 | 2.922 | 3.029 | 2.913 | 3.029 | 3.029 | 12,488 |
| 2023-04-11 | 2.949 | 3.136 | 2.815 | 3.038 | 3.038 | 108,885 |
| 2023-04-06 | 3.592 | 3.592 | 2.779 | 2.779 | 2.779 | 234,178 |
| 2023-04-05 | 4.361 | 4.682 | 4.361 | 4.682 | 4.682 | 3,478 |
| 2023-04-04 | 4.647 | 4.790 | 4.450 | 4.539 | 4.539 | 11,125 |
| 2023-04-03 | 4.593 | 5.075 | 4.468 | 4.593 | 4.593 | 10,620 |
| 2023-03-31 | 4.915 | 4.915 | 4.915 | 4.915 | 4.915 | 1,017 |
| 2023-03-30 | 4.968 | 4.968 | 4.968 | 4.968 | 4.968 | 1,006 |
| 2023-03-29 | 5.790 | 5.790 | 4.593 | 5.075 | 5.075 | 1,801 |
| 2023-03-28 | 4.736 | 5.022 | 4.459 | 5.022 | 5.022 | 3,232 |
| 2023-03-27 | 4.736 | 4.736 | 4.736 | 4.736 | 4.736 | 56 |
| 2023-03-24 | 4.521 | 4.879 | 4.521 | 4.736 | 4.736 | 546 |
| 2023-03-23 | 4.736 | 4.736 | 4.718 | 4.718 | 4.718 | 1,008 |
| 2023-03-22 | 4.575 | 4.575 | 4.468 | 4.504 | 4.504 | 4,220 |
| 2023-03-21 | 5.093 | 5.093 | 4.414 | 5.058 | 5.058 | 2,321 |
| 2023-03-20 | 4.915 | 4.915 | 4.405 | 4.897 | 4.897 | 2,218 |
| 2023-03-16 | 5.093 | 5.093 | 4.682 | 4.682 | 4.682 | 671 |
| 2023-03-15 | 4.736 | 4.736 | 4.664 | 4.664 | 4.664 | 4,566 |
| 2023-03-14 | 4.915 | 4.915 | 4.790 | 4.825 | 4.825 | 6,063 |
| 2023-03-13 | 4.539 | 5.147 | 4.334 | 4.807 | 4.807 | 9,131 |
| 2023-03-10 | 4.468 | 4.557 | 4.468 | 4.521 | 4.521 | 2,965 |
| 2023-03-09 | 4.468 | 4.575 | 4.468 | 4.486 | 4.486 | 3,887 |
| 2023-03-08 | 4.575 | 4.593 | 4.343 | 4.441 | 4.441 | 6,240 |
| 2023-03-07 | 4.843 | 4.843 | 4.343 | 4.423 | 4.423 | 1,041 |
| 2023-03-06 | 4.468 | 4.468 | 4.343 | 4.423 | 4.423 | 8,186 |
| 2023-03-03 | 4.468 | 4.897 | 4.378 | 4.486 | 4.486 | 26,057 |
| 2023-03-02 | 5.075 | 5.075 | 4.289 | 4.468 | 4.468 | 65,349 |
| 2023-03-01 | 5.201 | 5.397 | 4.915 | 5.022 | 5.022 | 19,197 |
| 2023-02-28 | 5.344 | 5.451 | 5.111 | 5.236 | 5.236 | 4,978 |
| 2023-02-27 | 5.344 | 5.344 | 4.682 | 5.201 | 5.201 | 15,792 |
| 2023-02-24 | 5.379 | 5.379 | 4.915 | 5.344 | 5.344 | 1,381 |
| 2023-02-23 | 5.308 | 5.326 | 5.308 | 5.326 | 5.326 | 1,330 |
| 2023-02-22 | 5.272 | 5.326 | 5.272 | 5.326 | 5.326 | 788 |
| 2023-02-21 | 5.183 | 5.361 | 5.183 | 5.361 | 5.361 | 2,041 |
| 2023-02-20 | 5.755 | 5.755 | 5.576 | 5.576 | 5.576 | 1,299 |
| 2023-02-17 | 5.433 | 5.612 | 5.415 | 5.558 | 5.558 | 6,334 |
| 2023-02-15 | 5.862 | 5.898 | 5.862 | 5.898 | 5.898 | 3,188 |
| 2023-02-14 | 5.612 | 5.987 | 5.612 | 5.969 | 5.969 | 1,956 |
| 2023-02-13 | 6.023 | 6.023 | 5.951 | 5.951 | 5.951 | 1,197 |
| 2023-02-10 | 5.629 | 6.005 | 5.629 | 5.880 | 5.880 | 5,329 |
| 2023-02-09 | 5.880 | 5.880 | 5.397 | 5.629 | 5.629 | 6,078 |
| 2023-02-08 | 5.486 | 6.255 | 5.486 | 5.701 | 5.701 | 33,223 |
| 2023-02-07 | 4.986 | 5.486 | 4.825 | 5.486 | 5.486 | 66,424 |
| 2023-02-06 | 5.129 | 5.129 | 4.718 | 5.058 | 5.058 | 5,262 |
| 2023-02-03 | 5.308 | 5.308 | 5.254 | 5.254 | 5.254 | 671 |
| 2023-02-02 | 4.664 | 5.808 | 4.298 | 5.075 | 5.075 | 79,547 |
| 2023-02-01 | 4.396 | 5.254 | 4.396 | 4.897 | 4.897 | 20,197 |
| 2023-01-31 | 4.262 | 4.396 | 4.110 | 4.396 | 4.396 | 42,784 |
| 2023-01-30 | 4.021 | 4.209 | 4.003 | 4.075 | 4.075 | 4,444 |
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.