Inhalation Sciences Sweden AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	8.650	8.650	8.650	8.650	8.650	577
2022-02-02	8.757	8.757	8.489	8.685	8.685	6,004
2022-02-01	8.364	8.775	8.364	8.757	8.757	3,643
2022-01-31	8.417	8.775	8.399	8.721	8.721	6,819
2022-01-28	8.078	8.560	7.971	8.560	8.560	25,421
2022-01-27	7.917	8.382	7.863	8.382	8.382	7,921
2022-01-26	8.042	8.471	7.685	7.917	7.917	11,601
2022-01-25	7.685	8.828	7.506	7.988	7.988	5,220
2022-01-24	7.971	8.668	7.417	7.971	7.971	47,066
2022-01-21	8.006	8.650	7.917	8.650	8.650	15,908
2022-01-20	7.917	8.399	7.917	8.399	8.399	21,301
2022-01-19	8.364	8.364	8.024	8.042	8.042	4,244
2022-01-18	8.399	8.507	8.131	8.364	8.364	30,278
2022-01-17	8.775	8.775	8.221	8.310	8.310	13,175
2022-01-14	8.489	8.793	8.435	8.775	8.775	7,324
2022-01-13	8.650	8.828	8.525	8.739	8.739	6,826
2022-01-12	8.560	8.936	8.131	8.882	8.882	133,291
2022-01-11	8.560	8.632	8.257	8.364	8.364	4,316
2022-01-10	8.846	8.846	8.489	8.560	8.560	33,646
2022-01-07	8.864	8.936	8.685	8.936	8.936	13,394
2022-01-05	9.159	9.204	9.159	9.204	9.204	952
2022-01-04	8.936	9.338	8.757	8.936	8.936	17,381
2022-01-03	8.980	8.980	8.721	8.936	8.936	23,831
2021-12-30	8.846	9.561	8.793	9.114	9.114	22,159
2021-12-29	9.114	9.114	8.936	8.936	8.936	10,047
2021-12-28	9.025	9.382	9.025	9.293	9.293	21,161
2021-12-27	9.204	9.293	8.811	8.936	8.936	119,625
2021-12-23	9.204	9.293	9.114	9.204	9.204	18,514
2021-12-22	9.159	9.204	8.918	9.204	9.204	16,639
2021-12-21	9.382	9.382	9.025	9.204	9.204	14,766
2021-12-20	9.204	9.695	8.936	9.114	9.114	95,089
2021-12-17	8.417	8.739	8.417	8.578	8.578	5,495
2021-12-16	8.775	8.811	8.471	8.811	8.811	4,037
2021-12-15	8.668	8.900	8.471	8.900	8.900	15,931
2021-12-14	8.471	8.489	8.239	8.435	8.435	12,018
2021-12-13	8.131	8.793	8.131	8.703	8.703	8,518
2021-12-10	8.542	8.578	8.310	8.399	8.399	66,954
2021-12-09	8.882	8.882	8.668	8.668	8.668	11,568
2021-12-08	8.811	9.382	8.471	8.882	8.882	41,638
2021-12-07	8.489	8.811	8.489	8.757	8.757	19,558
2021-12-06	8.918	8.918	8.328	8.685	8.685	34,304
2021-12-03	8.560	9.025	8.221	9.025	9.025	51,094
2021-12-02	8.811	8.811	8.578	8.578	8.578	17,908
2021-12-01	8.703	8.936	8.221	8.828	8.828	38,243
2021-11-30	8.703	9.293	8.668	8.668	8.668	28,233
2021-11-29	8.525	9.025	8.507	9.025	9.025	31,329
2021-11-26	8.775	9.070	8.453	8.936	8.936	59,005
2021-11-25	8.757	9.606	8.614	8.775	8.775	35,489
2021-11-24	8.757	8.936	8.614	8.936	8.936	15,577
2021-11-23	8.864	8.936	8.668	8.757	8.757	17,437
2021-11-22	9.114	9.382	8.578	8.980	8.980	39,090
2021-11-19	8.882	9.382	8.882	9.114	9.114	34,610
2021-11-18	8.918	9.025	8.703	8.793	8.793	32,385
2021-11-17	8.936	9.338	8.811	9.070	9.070	57,081
2021-11-16	8.900	9.025	8.775	9.025	9.025	8,609
2021-11-15	8.846	8.980	8.846	8.936	8.936	15,678
2021-11-12	8.936	8.980	8.828	8.846	8.846	33,821
2021-11-11	9.114	9.427	8.936	8.936	8.936	18,454
2021-11-10	9.338	9.338	8.936	8.980	8.980	33,612
2021-11-09	8.980	9.382	8.980	9.382	9.382	23,762

← NewerPage 20 of 21 · 1,214 trading daysOlder →

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.