Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 7.113 | 7.113 | 5.933 | 6.863 | 6.863 | 9,598 |
| 2022-04-29 | 6.040 | 7.059 | 6.040 | 6.702 | 6.702 | 19,300 |
| 2022-04-28 | 6.094 | 6.130 | 5.880 | 6.040 | 6.040 | 12,341 |
| 2022-04-27 | 6.702 | 6.702 | 5.862 | 6.094 | 6.094 | 2,115 |
| 2022-04-26 | 7.149 | 7.149 | 6.005 | 6.166 | 6.166 | 7,628 |
| 2022-04-25 | 6.416 | 6.684 | 6.273 | 6.684 | 6.684 | 1,231 |
| 2022-04-22 | 6.577 | 6.612 | 6.273 | 6.595 | 6.595 | 21,380 |
| 2022-04-21 | 6.595 | 6.612 | 6.595 | 6.612 | 6.612 | 2,727 |
| 2022-04-20 | 6.612 | 6.612 | 6.612 | 6.612 | 6.612 | 226 |
| 2022-04-19 | 6.684 | 6.684 | 6.541 | 6.666 | 6.666 | 4,343 |
| 2022-04-14 | 6.702 | 6.702 | 6.702 | 6.702 | 6.702 | 1,119 |
| 2022-04-13 | 6.612 | 7.095 | 6.612 | 6.773 | 6.773 | 2,472 |
| 2022-04-12 | 6.880 | 6.898 | 6.559 | 6.827 | 6.827 | 18,186 |
| 2022-04-11 | 6.720 | 7.845 | 6.559 | 6.880 | 6.880 | 65,432 |
| 2022-04-08 | 6.934 | 7.238 | 6.916 | 7.238 | 7.238 | 7,592 |
| 2022-04-07 | 7.220 | 7.220 | 7.023 | 7.023 | 7.023 | 9,349 |
| 2022-04-06 | 7.685 | 7.685 | 7.291 | 7.291 | 7.291 | 12,116 |
| 2022-04-05 | 7.149 | 7.899 | 7.149 | 7.792 | 7.792 | 5,026 |
| 2022-04-04 | 6.898 | 7.792 | 6.880 | 7.417 | 7.417 | 9,654 |
| 2022-04-01 | 8.042 | 8.042 | 7.863 | 7.863 | 7.863 | 638 |
| 2022-03-31 | 7.095 | 7.881 | 7.095 | 7.756 | 7.756 | 9,948 |
| 2022-03-30 | 7.988 | 7.988 | 7.149 | 7.845 | 7.845 | 6,010 |
| 2022-03-29 | 7.399 | 7.971 | 6.559 | 7.863 | 7.863 | 30,931 |
| 2022-03-28 | 7.131 | 7.131 | 7.131 | 7.131 | 7.131 | 140 |
| 2022-03-25 | 7.149 | 7.149 | 6.952 | 6.952 | 6.952 | 929 |
| 2022-03-24 | 6.952 | 6.970 | 6.863 | 6.952 | 6.952 | 8,119 |
| 2022-03-23 | 7.417 | 7.417 | 6.791 | 7.006 | 7.006 | 6,164 |
| 2022-03-22 | 6.702 | 7.399 | 6.702 | 7.149 | 7.149 | 15,737 |
| 2022-03-21 | 6.970 | 6.988 | 6.434 | 6.612 | 6.612 | 13,052 |
| 2022-03-18 | 6.505 | 6.791 | 6.344 | 6.791 | 6.791 | 50,937 |
| 2022-03-17 | 6.469 | 6.505 | 6.255 | 6.362 | 6.362 | 9,647 |
| 2022-03-16 | 5.790 | 6.505 | 5.790 | 6.487 | 6.487 | 21,654 |
| 2022-03-15 | 5.719 | 5.790 | 5.612 | 5.790 | 5.790 | 5,973 |
| 2022-03-14 | 5.719 | 5.880 | 5.701 | 5.701 | 5.701 | 8,929 |
| 2022-03-11 | 5.844 | 5.844 | 5.272 | 5.701 | 5.701 | 21,061 |
| 2022-03-10 | 5.558 | 5.862 | 5.558 | 5.862 | 5.862 | 1,476 |
| 2022-03-09 | 5.540 | 6.148 | 5.201 | 6.148 | 6.148 | 16,799 |
| 2022-03-08 | 5.629 | 5.629 | 5.361 | 5.540 | 5.540 | 12,585 |
| 2022-03-07 | 5.987 | 5.987 | 5.361 | 5.647 | 5.647 | 33,315 |
| 2022-03-04 | 6.291 | 6.416 | 5.808 | 5.915 | 5.915 | 84,693 |
| 2022-03-03 | 6.362 | 6.541 | 6.005 | 6.344 | 6.344 | 10,020 |
| 2022-03-02 | 6.469 | 6.791 | 6.183 | 6.362 | 6.362 | 48,283 |
| 2022-03-01 | 5.951 | 6.791 | 5.951 | 6.666 | 6.666 | 11,639 |
| 2022-02-28 | 7.149 | 7.149 | 5.808 | 6.434 | 6.434 | 77,897 |
| 2022-02-25 | 7.256 | 7.256 | 6.005 | 6.988 | 6.988 | 15,418 |
| 2022-02-24 | 5.361 | 6.595 | 4.754 | 6.595 | 6.595 | 81,279 |
| 2022-02-23 | 6.416 | 7.291 | 6.416 | 7.006 | 7.006 | 19,521 |
| 2022-02-22 | 6.434 | 6.577 | 6.005 | 6.344 | 6.344 | 67,541 |
| 2022-02-21 | 7.131 | 7.131 | 6.291 | 6.898 | 6.898 | 13,764 |
| 2022-02-18 | 7.381 | 8.167 | 7.149 | 7.345 | 7.345 | 11,656 |
| 2022-02-17 | 7.774 | 7.774 | 7.256 | 7.381 | 7.381 | 2,906 |
| 2022-02-16 | 7.738 | 8.346 | 7.577 | 7.703 | 7.703 | 4,164 |
| 2022-02-15 | 7.917 | 8.471 | 7.595 | 7.595 | 7.595 | 10,826 |
| 2022-02-14 | 7.971 | 7.971 | 7.023 | 7.595 | 7.595 | 23,540 |
| 2022-02-11 | 8.078 | 8.364 | 7.971 | 8.006 | 8.006 | 6,779 |
| 2022-02-10 | 8.060 | 8.114 | 7.810 | 8.078 | 8.078 | 4,491 |
| 2022-02-09 | 8.364 | 8.364 | 7.899 | 8.149 | 8.149 | 15,914 |
| 2022-02-08 | 8.382 | 8.417 | 8.310 | 8.399 | 8.399 | 3,942 |
| 2022-02-07 | 8.936 | 8.936 | 8.542 | 8.793 | 8.793 | 1,958 |
| 2022-02-04 | 8.399 | 8.846 | 8.328 | 8.828 | 8.828 | 5,842 |
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.