Inhalation Sciences Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.490	0.490	0.490	0.490	0.490	43,018
2025-07-22	0.452	0.486	0.452	0.486	0.486	133,412
2025-07-21	0.476	0.476	0.454	0.458	0.458	19,355
2025-07-18	0.476	0.476	0.456	0.472	0.472	27,026
2025-07-17	0.468	0.486	0.464	0.472	0.472	39,070
2025-07-16	0.450	0.498	0.438	0.484	0.484	114,812
2025-07-15	0.460	0.480	0.452	0.478	0.478	26,659
2025-07-14	0.472	0.494	0.456	0.494	0.494	41,691
2025-07-11	0.460	0.510	0.448	0.510	0.510	77,159
2025-07-10	0.494	0.505	0.462	0.505	0.505	115,216
2025-07-09	0.500	0.500	0.450	0.490	0.490	29,027
2025-07-08	0.462	0.480	0.452	0.480	0.480	66,729
2025-07-07	0.446	0.462	0.446	0.462	0.462	11,342
2025-07-04	0.482	0.494	0.440	0.456	0.456	346,066
2025-07-03	0.500	0.505	0.450	0.454	0.454	9,368
2025-07-02	0.482	0.492	0.450	0.488	0.488	54,644
2025-07-01	0.494	0.494	0.446	0.482	0.482	319,831
2025-06-30	0.446	0.474	0.444	0.460	0.460	186,500
2025-06-27	0.482	0.482	0.430	0.440	0.440	881,777
2025-06-26	0.510	0.510	0.450	0.480	0.480	294,309
2025-06-25	0.458	0.488	0.454	0.488	0.488	150,193
2025-06-24	0.525	0.525	0.500	0.520	0.520	44,124
2025-06-23	0.452	0.540	0.452	0.540	0.540	25,250
2025-06-19	0.500	0.500	0.486	0.494	0.494	47,008
2025-06-18	0.482	0.535	0.482	0.515	0.515	24,236
2025-06-17	0.474	0.510	0.474	0.488	0.488	43,620
2025-06-16	0.505	0.520	0.488	0.505	0.505	39,208
2025-06-13	0.490	0.570	0.490	0.520	0.520	158,015
2025-06-12	0.505	0.550	0.490	0.545	0.545	36,583
2025-06-11	0.580	0.580	0.474	0.580	0.580	64,260
2025-06-10	0.590	0.590	0.580	0.580	0.580	5,197
2025-06-09	0.482	0.590	0.482	0.570	0.570	140,216
2025-06-05	0.510	0.510	0.486	0.492	0.492	70,118
2025-06-04	0.486	0.580	0.486	0.500	0.500	25,892
2025-06-03	0.505	0.530	0.488	0.500	0.500	369,459
2025-06-02	0.510	0.510	0.486	0.505	0.505	78,086
2025-05-30	0.498	0.500	0.488	0.490	0.490	3,070
2025-05-28	0.500	0.505	0.486	0.496	0.496	29,753
2025-05-27	0.510	0.510	0.480	0.500	0.500	109,547
2025-05-26	0.510	0.515	0.490	0.492	0.492	106,063
2025-05-23	0.530	0.530	0.490	0.510	0.510	166,644
2025-05-22	0.600	0.650	0.490	0.520	0.520	784,154
2025-05-21	0.510	0.515	0.484	0.500	0.500	46,746
2025-05-20	0.482	0.525	0.482	0.510	0.510	24,337
2025-05-19	0.535	0.585	0.494	0.496	0.496	208,346
2025-05-16	0.560	0.620	0.535	0.550	0.550	261,681
2025-05-15	0.550	0.610	0.550	0.565	0.565	51,116
2025-05-14	0.610	0.700	0.535	0.565	0.565	611,201
2025-05-13	0.518	0.590	0.518	0.532	0.532	129,856
2025-05-12	0.518	0.612	0.514	0.576	0.576	166,209
2025-05-09	0.518	0.612	0.518	0.559	0.559	32,160
2025-05-08	0.590	0.876	0.532	0.541	0.541	1,761,431
2025-05-07	0.532	0.572	0.527	0.536	0.536	67,050
2025-05-06	0.541	0.603	0.536	0.563	0.563	300,044
2025-05-05	0.559	0.590	0.523	0.554	0.554	267,026
2025-05-02	0.585	0.684	0.523	0.585	0.585	325,283
2025-04-30	0.505	0.581	0.460	0.576	0.576	396,577
2025-04-29	0.599	0.661	0.500	0.527	0.527	646,742
2025-04-28	0.701	0.795	0.554	0.599	0.599	1,275,367
2025-04-25	1.233	1.233	0.728	0.737	0.737	2,299,936

← NewerPage 6 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.