Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 4.370 | 4.539 | 4.218 | 4.539 | 4.539 | 4,623 |
| 2022-10-24 | 4.271 | 4.915 | 4.271 | 4.915 | 4.915 | 5,599 |
| 2022-10-21 | 4.915 | 4.915 | 4.539 | 4.772 | 4.772 | 1,690 |
| 2022-10-20 | 4.986 | 4.986 | 4.432 | 4.486 | 4.486 | 3,082 |
| 2022-10-19 | 4.825 | 5.522 | 4.629 | 4.629 | 4.629 | 13,657 |
| 2022-10-18 | 4.718 | 4.825 | 4.423 | 4.825 | 4.825 | 30,072 |
| 2022-10-17 | 4.915 | 4.915 | 4.915 | 4.915 | 4.915 | 224 |
| 2022-10-14 | 4.664 | 4.682 | 4.262 | 4.682 | 4.682 | 14,311 |
| 2022-10-13 | 4.423 | 4.575 | 4.423 | 4.575 | 4.575 | 224 |
| 2022-10-12 | 4.629 | 4.700 | 4.504 | 4.593 | 4.593 | 8,953 |
| 2022-10-10 | 4.575 | 4.968 | 4.539 | 4.629 | 4.629 | 29,323 |
| 2022-10-07 | 5.201 | 5.397 | 5.004 | 5.004 | 5.004 | 4,610 |
| 2022-10-06 | 4.861 | 5.111 | 4.861 | 5.093 | 5.093 | 7,112 |
| 2022-10-05 | 5.218 | 5.236 | 5.093 | 5.236 | 5.236 | 11,840 |
| 2022-10-04 | 5.272 | 5.701 | 5.129 | 5.522 | 5.522 | 6,856 |
| 2022-10-03 | 5.719 | 5.719 | 5.093 | 5.272 | 5.272 | 33,736 |
| 2022-09-30 | 5.344 | 5.772 | 5.183 | 5.772 | 5.772 | 1,914 |
| 2022-09-29 | 4.986 | 5.772 | 4.843 | 5.272 | 5.272 | 42,596 |
| 2022-09-28 | 5.004 | 5.326 | 4.772 | 4.790 | 4.790 | 4,924 |
| 2022-09-27 | 4.807 | 4.825 | 4.557 | 4.772 | 4.772 | 34,213 |
| 2022-09-26 | 4.700 | 5.022 | 4.575 | 5.022 | 5.022 | 4,325 |
| 2022-09-23 | 5.844 | 5.844 | 4.664 | 5.129 | 5.129 | 6,100 |
| 2022-09-22 | 4.932 | 5.361 | 4.932 | 5.361 | 5.361 | 440 |
| 2022-09-21 | 4.915 | 5.361 | 4.915 | 4.932 | 4.932 | 5,540 |
| 2022-09-20 | 5.093 | 5.254 | 4.915 | 5.218 | 5.218 | 9,407 |
| 2022-09-19 | 5.790 | 5.790 | 5.093 | 5.254 | 5.254 | 19,845 |
| 2022-09-16 | 5.022 | 5.772 | 5.022 | 5.612 | 5.612 | 9,773 |
| 2022-09-15 | 5.093 | 5.808 | 4.843 | 5.272 | 5.272 | 11,248 |
| 2022-09-14 | 4.486 | 4.736 | 4.486 | 4.736 | 4.736 | 1,617 |
| 2022-09-13 | 5.272 | 5.272 | 4.682 | 5.004 | 5.004 | 476 |
| 2022-09-08 | 4.843 | 5.022 | 4.521 | 4.986 | 4.986 | 2,529 |
| 2022-09-07 | 5.093 | 5.093 | 5.093 | 5.093 | 5.093 | 1,748 |
| 2022-09-06 | 4.932 | 4.932 | 4.932 | 4.932 | 4.932 | 602 |
| 2022-09-05 | 5.165 | 5.165 | 5.165 | 5.165 | 5.165 | 112 |
| 2022-09-02 | 4.593 | 4.790 | 4.593 | 4.790 | 4.790 | 8,183 |
| 2022-09-01 | 5.397 | 5.397 | 4.736 | 4.807 | 4.807 | 14,747 |
| 2022-08-31 | 5.004 | 5.147 | 4.915 | 5.147 | 5.147 | 22,695 |
| 2022-08-30 | 5.558 | 5.558 | 5.201 | 5.344 | 5.344 | 2,191 |
| 2022-08-29 | 5.397 | 5.397 | 5.004 | 5.183 | 5.183 | 32,221 |
| 2022-08-26 | 6.130 | 6.148 | 5.558 | 5.898 | 5.898 | 10,176 |
| 2022-08-25 | 5.987 | 6.166 | 5.987 | 6.130 | 6.130 | 10,636 |
| 2022-08-24 | 5.397 | 5.594 | 5.218 | 5.540 | 5.540 | 13,375 |
| 2022-08-23 | 5.183 | 5.540 | 5.183 | 5.540 | 5.540 | 1,299 |
| 2022-08-22 | 5.201 | 5.272 | 5.183 | 5.272 | 5.272 | 9,313 |
| 2022-08-19 | 5.558 | 5.558 | 5.361 | 5.361 | 5.361 | 6,132 |
| 2022-08-18 | 5.397 | 5.594 | 5.397 | 5.594 | 5.594 | 1,519 |
| 2022-08-17 | 5.701 | 5.737 | 5.397 | 5.415 | 5.415 | 11,390 |
| 2022-08-16 | 5.576 | 5.576 | 5.576 | 5.576 | 5.576 | 2,238 |
| 2022-08-15 | 5.469 | 5.576 | 5.379 | 5.576 | 5.576 | 8,119 |
| 2022-08-12 | 5.647 | 5.701 | 5.469 | 5.665 | 5.665 | 14,713 |
| 2022-08-11 | 5.701 | 5.719 | 5.451 | 5.683 | 5.683 | 9,309 |
| 2022-08-10 | 5.594 | 5.701 | 5.415 | 5.683 | 5.683 | 9,627 |
| 2022-08-09 | 5.808 | 5.808 | 5.486 | 5.594 | 5.594 | 8,537 |
| 2022-08-08 | 5.915 | 6.237 | 5.665 | 5.737 | 5.737 | 8,824 |
| 2022-08-05 | 6.541 | 7.095 | 5.397 | 5.915 | 5.915 | 86,902 |
| 2022-08-04 | 5.361 | 6.791 | 5.361 | 6.398 | 6.398 | 371,514 |
| 2022-08-03 | 5.361 | 5.379 | 5.129 | 5.344 | 5.344 | 7,344 |
| 2022-08-02 | 5.433 | 5.433 | 5.433 | 5.433 | 5.433 | 112 |
| 2022-08-01 | 5.629 | 5.629 | 5.272 | 5.415 | 5.415 | 32,885 |
| 2022-07-29 | 5.576 | 5.790 | 5.379 | 5.701 | 5.701 | 16,712 |
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.