Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 4.039 | 4.236 | 4.039 | 4.236 | 4.236 | 1,220 |
| 2023-01-26 | 3.985 | 4.253 | 3.985 | 4.146 | 4.146 | 2,014 |
| 2023-01-25 | 4.253 | 4.262 | 4.253 | 4.262 | 4.262 | 5,154 |
| 2023-01-24 | 4.361 | 4.370 | 4.110 | 4.361 | 4.361 | 3,083 |
| 2023-01-23 | 4.164 | 4.370 | 4.119 | 4.352 | 4.352 | 2,274 |
| 2023-01-20 | 4.137 | 4.378 | 4.137 | 4.378 | 4.378 | 11,751 |
| 2023-01-18 | 4.307 | 4.387 | 4.128 | 4.334 | 4.334 | 7,378 |
| 2023-01-17 | 4.119 | 4.289 | 4.110 | 4.289 | 4.289 | 9,380 |
| 2023-01-16 | 4.271 | 4.405 | 4.253 | 4.370 | 4.370 | 28,163 |
| 2023-01-13 | 4.361 | 4.736 | 4.361 | 4.504 | 4.504 | 10,711 |
| 2023-01-12 | 4.459 | 4.611 | 4.289 | 4.611 | 4.611 | 4,468 |
| 2023-01-11 | 4.244 | 4.861 | 4.244 | 4.861 | 4.861 | 1,755 |
| 2023-01-05 | 4.986 | 4.986 | 4.718 | 4.897 | 4.897 | 1,250 |
| 2023-01-04 | 4.647 | 4.915 | 4.504 | 4.718 | 4.718 | 22,144 |
| 2023-01-03 | 4.790 | 4.790 | 4.468 | 4.468 | 4.468 | 1,455 |
| 2023-01-02 | 4.137 | 4.647 | 4.137 | 4.647 | 4.647 | 5,842 |
| 2022-12-30 | 4.334 | 4.343 | 4.334 | 4.343 | 4.343 | 5,596 |
| 2022-12-29 | 4.003 | 4.378 | 4.003 | 4.378 | 4.378 | 1,194 |
| 2022-12-28 | 4.289 | 4.289 | 4.173 | 4.173 | 4.173 | 2,210 |
| 2022-12-27 | 4.218 | 4.432 | 4.218 | 4.343 | 4.343 | 6,547 |
| 2022-12-23 | 4.334 | 4.352 | 4.253 | 4.289 | 4.289 | 47,281 |
| 2022-12-22 | 4.557 | 4.557 | 3.816 | 4.030 | 4.030 | 10,623 |
| 2022-12-21 | 4.414 | 4.414 | 4.414 | 4.414 | 4.414 | 671 |
| 2022-12-20 | 4.504 | 4.504 | 4.504 | 4.504 | 4.504 | 25 |
| 2022-12-19 | 4.343 | 4.361 | 3.976 | 4.191 | 4.191 | 5,222 |
| 2022-12-16 | 3.673 | 4.575 | 3.673 | 4.575 | 4.575 | 40,938 |
| 2022-12-13 | 4.289 | 4.611 | 4.289 | 4.486 | 4.486 | 2,243 |
| 2022-12-12 | 4.289 | 4.647 | 4.164 | 4.647 | 4.647 | 6,492 |
| 2022-12-09 | 4.244 | 4.629 | 4.030 | 4.450 | 4.450 | 4,933 |
| 2022-12-08 | 4.271 | 4.271 | 4.271 | 4.271 | 4.271 | 564 |
| 2022-12-07 | 4.575 | 4.611 | 4.101 | 4.298 | 4.298 | 19,058 |
| 2022-12-06 | 4.334 | 4.334 | 4.334 | 4.334 | 4.334 | 2,031 |
| 2022-12-05 | 4.218 | 4.664 | 4.218 | 4.629 | 4.629 | 8,044 |
| 2022-12-02 | 4.897 | 4.897 | 4.897 | 4.897 | 4.897 | 10 |
| 2022-12-01 | 4.825 | 4.825 | 4.825 | 4.825 | 4.825 | 64 |
| 2022-11-30 | 4.557 | 4.557 | 4.557 | 4.557 | 4.557 | 414 |
| 2022-11-29 | 4.262 | 4.772 | 4.262 | 4.647 | 4.647 | 6,021 |
| 2022-11-28 | 4.593 | 4.593 | 4.593 | 4.593 | 4.593 | 213 |
| 2022-11-25 | 4.396 | 4.664 | 4.396 | 4.647 | 4.647 | 10,783 |
| 2022-11-24 | 4.700 | 4.825 | 4.468 | 4.664 | 4.664 | 27,124 |
| 2022-11-23 | 4.557 | 4.772 | 4.557 | 4.754 | 4.754 | 1,118 |
| 2022-11-22 | 5.201 | 5.201 | 4.378 | 4.968 | 4.968 | 30,555 |
| 2022-11-21 | 4.915 | 5.093 | 4.915 | 5.040 | 5.040 | 25,269 |
| 2022-11-18 | 4.986 | 4.986 | 4.915 | 4.915 | 4.915 | 5,847 |
| 2022-11-16 | 4.423 | 5.004 | 4.209 | 5.004 | 5.004 | 21,899 |
| 2022-11-15 | 4.253 | 4.423 | 4.253 | 4.423 | 4.423 | 339 |
| 2022-11-14 | 4.593 | 4.647 | 4.191 | 4.468 | 4.468 | 11,079 |
| 2022-11-11 | 4.718 | 4.718 | 4.718 | 4.718 | 4.718 | 224 |
| 2022-11-10 | 4.575 | 4.593 | 4.271 | 4.459 | 4.459 | 35,768 |
| 2022-11-09 | 4.629 | 4.629 | 4.629 | 4.629 | 4.629 | 224 |
| 2022-11-08 | 4.718 | 4.718 | 4.378 | 4.468 | 4.468 | 18,427 |
| 2022-11-07 | 4.423 | 4.861 | 4.423 | 4.611 | 4.611 | 2,946 |
| 2022-11-04 | 4.807 | 5.129 | 4.807 | 4.986 | 4.986 | 1,970 |
| 2022-11-03 | 4.450 | 5.183 | 4.450 | 4.861 | 4.861 | 15,892 |
| 2022-11-02 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 2,132 |
| 2022-11-01 | 4.378 | 4.825 | 4.289 | 4.289 | 4.289 | 35,643 |
| 2022-10-31 | 4.879 | 4.879 | 4.432 | 4.432 | 4.432 | 2,296 |
| 2022-10-28 | 4.879 | 4.968 | 4.468 | 4.718 | 4.718 | 12,097 |
| 2022-10-27 | 4.271 | 4.897 | 4.209 | 4.897 | 4.897 | 2,535 |
| 2022-10-26 | 4.459 | 4.557 | 4.164 | 4.378 | 4.378 | 3,578 |
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.