Inhalation Sciences Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.398	0.410	0.342	0.398	0.398	162,712
2025-10-16	0.400	0.400	0.394	0.400	0.400	408,245
2025-10-15	0.418	0.424	0.394	0.412	0.412	27,470
2025-10-14	0.406	0.426	0.400	0.426	0.426	116,788
2025-10-13	0.446	0.448	0.400	0.446	0.446	69,558
2025-10-09	0.420	0.430	0.400	0.430	0.430	163,981
2025-10-08	0.440	0.440	0.384	0.436	0.436	253,682
2025-10-07	0.448	0.472	0.360	0.396	0.396	302,754
2025-10-06	0.406	0.454	0.406	0.450	0.450	77,382
2025-10-03	0.418	0.510	0.402	0.474	0.474	210,608
2025-10-02	0.480	0.480	0.420	0.462	0.462	280,915
2025-10-01	0.476	0.476	0.418	0.450	0.450	556,025
2025-09-30	0.460	0.480	0.444	0.480	0.480	88,798
2025-09-29	0.450	0.480	0.442	0.442	0.442	101,169
2025-09-26	0.490	0.490	0.444	0.484	0.484	377,753
2025-09-25	0.486	0.486	0.400	0.486	0.486	21,156
2025-09-24	0.498	0.498	0.428	0.476	0.476	134,817
2025-09-23	0.496	0.496	0.382	0.492	0.492	56,670
2025-09-22	0.500	0.500	0.386	0.490	0.490	222,347
2025-09-19	0.500	0.500	0.468	0.500	0.500	62,251
2025-09-18	0.500	0.500	0.500	0.500	0.500	3,236
2025-09-17	0.484	0.500	0.474	0.500	0.500	38,300
2025-09-16	0.600	0.600	0.484	0.500	0.500	57,263
2025-09-15	0.500	0.500	0.490	0.500	0.500	116,648
2025-09-12	0.486	0.510	0.486	0.510	0.510	44,766
2025-09-11	0.484	0.515	0.484	0.500	0.500	26,764
2025-09-10	0.515	0.515	0.486	0.515	0.515	61,466
2025-09-09	0.515	0.515	0.480	0.515	0.515	220,082
2025-09-08	0.490	0.550	0.490	0.500	0.500	286,792
2025-09-05	0.530	0.560	0.490	0.490	0.490	218,040
2025-09-04	0.510	0.515	0.510	0.515	0.515	17,918
2025-09-03	0.520	0.520	0.510	0.515	0.515	112,043
2025-09-02	0.488	0.520	0.486	0.520	0.520	87,180
2025-09-01	0.590	0.590	0.466	0.525	0.525	217,234
2025-08-29	0.545	0.560	0.494	0.545	0.545	106,165
2025-08-28	0.545	0.550	0.500	0.530	0.530	64,669
2025-08-27	0.470	0.550	0.470	0.530	0.530	166,415
2025-08-26	0.570	0.570	0.530	0.560	0.560	53,574
2025-08-25	0.575	0.645	0.555	0.555	0.555	202,835
2025-08-22	0.605	0.610	0.570	0.610	0.610	40,920
2025-08-21	0.625	0.625	0.565	0.605	0.605	83,202
2025-08-20	0.595	0.650	0.555	0.625	0.625	287,808
2025-08-19	0.530	0.600	0.505	0.595	0.595	310,518
2025-08-18	0.480	0.550	0.480	0.515	0.515	488,348
2025-08-15	0.505	0.505	0.452	0.470	0.470	12,732
2025-08-14	0.470	0.505	0.444	0.460	0.460	60,016
2025-08-13	0.490	0.496	0.468	0.490	0.490	63,713
2025-08-12	0.494	0.494	0.444	0.486	0.486	9,362
2025-08-11	0.436	0.490	0.436	0.474	0.474	6,197
2025-08-08	0.496	0.500	0.472	0.490	0.490	175,674
2025-08-07	0.460	0.496	0.436	0.488	0.488	64,849
2025-08-06	0.462	0.484	0.456	0.460	0.460	69,793
2025-08-05	0.472	0.492	0.472	0.492	0.492	5,536
2025-08-04	0.494	0.510	0.472	0.498	0.498	151,632
2025-08-01	0.545	0.545	0.545	0.545	0.545	5,504
2025-07-31	0.510	0.545	0.510	0.545	0.545	175,718
2025-07-30	0.500	0.510	0.482	0.498	0.498	359,537
2025-07-29	0.496	0.498	0.496	0.498	0.498	33,958
2025-07-28	0.486	0.490	0.470	0.490	0.490	241,698
2025-07-25	0.490	0.490	0.490	0.490	0.490	30,000

← NewerPage 5 of 21 · 1,216 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.