Inhalation Sciences Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.482	0.482	0.350	0.364	0.364	610,923
2026-01-16	0.404	0.462	0.404	0.432	0.432	266,067
2026-01-15	0.540	0.545	0.440	0.476	0.476	110,902
2026-01-14	0.470	0.585	0.448	0.468	0.468	41,804
2026-01-13	0.442	0.452	0.430	0.442	0.442	108,898
2026-01-12	0.436	0.480	0.436	0.480	0.480	10,623
2026-01-09	0.412	0.498	0.412	0.456	0.456	218,961
2026-01-08	0.456	0.456	0.412	0.436	0.436	44,941
2026-01-07	0.452	0.460	0.424	0.438	0.438	491,721
2026-01-05	0.472	0.472	0.452	0.452	0.452	5,337
2026-01-02	0.452	0.490	0.450	0.472	0.472	123,034
2025-12-30	0.515	0.515	0.452	0.480	0.480	56,828
2025-12-29	0.525	0.525	0.426	0.488	0.488	150,820
2025-12-23	0.530	0.540	0.430	0.500	0.500	264,359
2025-12-22	0.490	0.625	0.452	0.500	0.500	1,470,983
2025-12-19	0.364	0.480	0.364	0.442	0.442	184,728
2025-12-18	0.354	0.570	0.326	0.450	0.450	1,411,947
2025-12-17	0.342	0.384	0.342	0.344	0.344	69,418
2025-12-16	0.392	0.392	0.392	0.392	0.392	1,750
2025-12-15	0.350	0.398	0.350	0.398	0.398	4,142
2025-12-12	0.340	0.378	0.304	0.352	0.352	43,252
2025-12-11	0.384	0.410	0.372	0.396	0.396	177,218
2025-12-10	0.340	0.390	0.340	0.382	0.382	15,573
2025-12-09	0.392	0.392	0.334	0.378	0.378	46,359
2025-12-08	0.396	0.396	0.396	0.396	0.396	1,568
2025-12-05	0.360	0.418	0.310	0.350	0.350	472,422
2025-12-04	0.276	0.340	0.276	0.314	0.314	1,038,670
2025-12-03	0.268	0.300	0.250	0.300	0.300	2,046
2025-12-02	0.268	0.314	0.268	0.278	0.278	46,746
2025-12-01	0.268	0.316	0.268	0.316	0.316	1,092
2025-11-28	0.328	0.328	0.320	0.320	0.320	3,271
2025-11-27	0.230	0.300	0.230	0.300	0.300	123,139
2025-11-26	0.280	0.280	0.228	0.276	0.276	47,044
2025-11-25	0.252	0.280	0.252	0.280	0.280	290,764
2025-11-24	0.244	0.280	0.230	0.252	0.252	418,522
2025-11-21	0.318	0.320	0.212	0.242	0.242	664,056
2025-11-20	0.380	0.380	0.350	0.368	0.368	58,808
2025-11-19	0.390	0.392	0.352	0.358	0.358	25,511
2025-11-18	0.358	0.386	0.350	0.378	0.378	92,360
2025-11-17	0.410	0.414	0.410	0.414	0.414	4,621
2025-11-14	0.414	0.416	0.350	0.412	0.412	5,431
2025-11-13	0.390	0.400	0.390	0.400	0.400	25,247
2025-11-12	0.370	0.408	0.360	0.394	0.394	259,795
2025-11-11	0.400	0.414	0.364	0.414	0.414	32,415
2025-11-10	0.390	0.438	0.390	0.428	0.428	64,340
2025-11-07	0.400	0.432	0.382	0.428	0.428	14,803
2025-11-06	0.402	0.494	0.400	0.420	0.420	210,397
2025-11-05	0.420	0.430	0.420	0.430	0.430	70,000
2025-11-04	0.478	0.500	0.404	0.422	0.422	431,054
2025-11-03	0.428	0.448	0.428	0.448	0.448	2,290
2025-10-31	0.444	0.444	0.410	0.430	0.430	9,278
2025-10-30	0.520	0.520	0.404	0.446	0.446	135,355
2025-10-29	0.450	0.505	0.450	0.484	0.484	142,712
2025-10-28	0.482	0.530	0.402	0.515	0.515	23,465
2025-10-27	0.402	0.545	0.402	0.520	0.520	240,772
2025-10-24	0.394	0.545	0.376	0.480	0.480	782,825
2025-10-23	0.398	0.398	0.396	0.396	0.396	8,600
2025-10-22	0.352	0.398	0.350	0.398	0.398	276,479
2025-10-21	0.360	0.392	0.360	0.392	0.392	10,412
2025-10-20	0.442	0.442	0.346	0.360	0.360	386,502

← NewerPage 4 of 4 · 240 trading days

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.