Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 5.361 | 5.862 | 5.361 | 5.772 | 5.772 | 1,007 |
| 2022-07-27 | 5.218 | 5.540 | 5.218 | 5.397 | 5.397 | 7,319 |
| 2022-07-26 | 5.379 | 5.451 | 5.379 | 5.451 | 5.451 | 3,604 |
| 2022-07-25 | 5.129 | 5.469 | 5.111 | 5.326 | 5.326 | 16,786 |
| 2022-07-22 | 5.129 | 5.522 | 5.075 | 5.522 | 5.522 | 13,058 |
| 2022-07-21 | 4.968 | 5.075 | 4.968 | 5.075 | 5.075 | 395 |
| 2022-07-20 | 5.093 | 5.093 | 4.932 | 4.932 | 4.932 | 6,592 |
| 2022-07-19 | 5.058 | 5.201 | 5.058 | 5.201 | 5.201 | 6,253 |
| 2022-07-18 | 4.879 | 5.236 | 4.879 | 5.111 | 5.111 | 19,986 |
| 2022-07-15 | 4.861 | 4.861 | 4.754 | 4.754 | 4.754 | 3,336 |
| 2022-07-14 | 4.754 | 4.879 | 4.736 | 4.879 | 4.879 | 3,807 |
| 2022-07-13 | 5.236 | 5.236 | 5.236 | 5.236 | 5.236 | 955 |
| 2022-07-12 | 5.236 | 5.236 | 5.236 | 5.236 | 5.236 | 25 |
| 2022-07-11 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 560 |
| 2022-07-08 | 4.736 | 5.004 | 4.736 | 5.004 | 5.004 | 3,447 |
| 2022-07-07 | 4.932 | 5.004 | 4.736 | 4.986 | 4.986 | 3,713 |
| 2022-07-06 | 4.950 | 4.950 | 4.932 | 4.932 | 4.932 | 1,903 |
| 2022-07-05 | 4.915 | 5.004 | 4.861 | 4.915 | 4.915 | 10,758 |
| 2022-07-04 | 5.183 | 5.397 | 4.879 | 4.915 | 4.915 | 3,447 |
| 2022-07-01 | 4.986 | 5.129 | 4.968 | 5.129 | 5.129 | 2,350 |
| 2022-06-30 | 5.075 | 5.308 | 4.772 | 5.308 | 5.308 | 5,049 |
| 2022-06-29 | 5.701 | 5.701 | 4.790 | 5.093 | 5.093 | 11,348 |
| 2022-06-28 | 5.361 | 5.361 | 5.361 | 5.361 | 5.361 | 960 |
| 2022-06-27 | 5.254 | 5.701 | 5.183 | 5.701 | 5.701 | 1,321 |
| 2022-06-23 | 5.755 | 5.755 | 5.201 | 5.451 | 5.451 | 8,694 |
| 2022-06-22 | 4.915 | 5.290 | 4.897 | 5.290 | 5.290 | 16,339 |
| 2022-06-21 | 5.308 | 5.308 | 5.075 | 5.272 | 5.272 | 7,481 |
| 2022-06-20 | 5.290 | 5.415 | 5.004 | 5.415 | 5.415 | 27,563 |
| 2022-06-17 | 5.379 | 5.379 | 5.361 | 5.361 | 5.361 | 4,476 |
| 2022-06-16 | 5.433 | 5.808 | 5.272 | 5.808 | 5.808 | 6,316 |
| 2022-06-15 | 5.326 | 5.826 | 5.326 | 5.433 | 5.433 | 168 |
| 2022-06-14 | 5.397 | 5.826 | 5.326 | 5.826 | 5.826 | 23,910 |
| 2022-06-13 | 5.540 | 6.058 | 5.379 | 6.058 | 6.058 | 6,721 |
| 2022-06-10 | 5.647 | 5.683 | 5.612 | 5.683 | 5.683 | 8,996 |
| 2022-06-09 | 5.737 | 5.826 | 5.719 | 5.719 | 5.719 | 4,729 |
| 2022-06-08 | 5.755 | 5.772 | 5.755 | 5.772 | 5.772 | 8,222 |
| 2022-06-07 | 5.737 | 6.166 | 5.558 | 5.772 | 5.772 | 7,587 |
| 2022-06-03 | 6.702 | 6.702 | 5.808 | 6.469 | 6.469 | 1,231 |
| 2022-06-02 | 6.845 | 6.845 | 6.309 | 6.791 | 6.791 | 1,773 |
| 2022-06-01 | 7.041 | 7.041 | 6.702 | 7.041 | 7.041 | 1,505 |
| 2022-05-31 | 7.023 | 7.023 | 7.023 | 7.023 | 7.023 | 172 |
| 2022-05-30 | 7.006 | 7.059 | 6.612 | 6.863 | 6.863 | 2,549 |
| 2022-05-27 | 6.702 | 6.737 | 6.344 | 6.720 | 6.720 | 12,786 |
| 2022-05-25 | 6.326 | 6.326 | 6.148 | 6.166 | 6.166 | 2,423 |
| 2022-05-24 | 5.665 | 6.952 | 5.665 | 6.255 | 6.255 | 12,404 |
| 2022-05-23 | 5.361 | 5.522 | 5.326 | 5.504 | 5.504 | 14,668 |
| 2022-05-20 | 5.379 | 5.629 | 4.915 | 5.629 | 5.629 | 5,029 |
| 2022-05-19 | 5.665 | 5.665 | 5.397 | 5.665 | 5.665 | 1,836 |
| 2022-05-18 | 5.379 | 5.826 | 5.379 | 5.826 | 5.826 | 4,468 |
| 2022-05-17 | 5.629 | 5.969 | 5.540 | 5.665 | 5.665 | 12,635 |
| 2022-05-16 | 6.595 | 7.149 | 5.987 | 5.987 | 5.987 | 18,178 |
| 2022-05-13 | 5.361 | 6.595 | 5.272 | 6.595 | 6.595 | 8,955 |
| 2022-05-12 | 5.272 | 5.540 | 4.932 | 5.540 | 5.540 | 30,946 |
| 2022-05-11 | 5.522 | 5.522 | 5.147 | 5.415 | 5.415 | 7,700 |
| 2022-05-10 | 5.451 | 5.612 | 5.361 | 5.540 | 5.540 | 5,920 |
| 2022-05-09 | 6.094 | 6.094 | 5.522 | 5.665 | 5.665 | 6,557 |
| 2022-05-06 | 6.076 | 6.076 | 5.862 | 6.076 | 6.076 | 1,710 |
| 2022-05-05 | 5.987 | 6.702 | 5.969 | 6.255 | 6.255 | 66,008 |
| 2022-05-04 | 6.130 | 6.130 | 5.790 | 5.987 | 5.987 | 9,826 |
| 2022-05-03 | 6.201 | 6.791 | 5.880 | 6.058 | 6.058 | 17,841 |
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.