Inhalation Sciences Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.782	1.528	0.724	1.188	1.188	5,181,748
2025-04-23	0.474	0.527	0.474	0.527	0.527	13,601
2025-04-22	0.527	0.545	0.474	0.532	0.532	84,882
2025-04-17	0.478	0.532	0.478	0.532	0.532	4,557
2025-04-16	0.487	0.585	0.478	0.532	0.532	88,565
2025-04-15	0.483	0.590	0.395	0.590	0.590	71,563
2025-04-14	0.416	0.438	0.368	0.438	0.438	167,200
2025-04-11	0.416	0.416	0.307	0.416	0.416	1,187
2025-04-10	0.438	0.438	0.357	0.416	0.416	74,303
2025-04-09	0.402	0.438	0.375	0.425	0.425	46,437
2025-04-08	0.536	0.536	0.372	0.441	0.441	243,884
2025-04-07	0.536	0.751	0.536	0.751	0.751	49,607
2025-04-04	0.672	0.788	0.638	0.693	0.693	69,718
2025-04-03	0.690	0.777	0.690	0.777	0.777	1,398
2025-04-02	0.672	0.785	0.672	0.747	0.747	21,762
2025-04-01	0.794	0.794	0.715	0.738	0.738	39,213
2025-03-31	0.794	0.794	0.722	0.777	0.777	8,092
2025-03-28	0.777	0.883	0.749	0.749	0.749	130,735
2025-03-27	0.783	0.892	0.783	0.892	0.892	3,500
2025-03-26	0.863	0.883	0.863	0.876	0.876	10,751
2025-03-25	0.865	0.865	0.717	0.854	0.854	50,949
2025-03-24	0.861	0.861	0.804	0.804	0.804	34,891
2025-03-21	0.724	0.822	0.724	0.724	0.724	3,693
2025-03-20	0.867	0.867	0.760	0.760	0.760	4,724
2025-03-19	0.670	0.858	0.670	0.811	0.811	119,181
2025-03-18	0.872	0.872	0.556	0.708	0.708	63,179
2025-03-17	0.822	0.822	0.804	0.804	0.804	12,412
2025-03-14	0.761	0.813	0.760	0.760	0.760	30,117
2025-03-13	0.761	0.872	0.761	0.777	0.777	24,147
2025-03-12	0.885	0.885	0.761	0.761	0.761	25,163
2025-03-11	0.767	0.863	0.761	0.788	0.788	91,089
2025-03-10	1.032	1.063	0.836	0.836	0.836	109,086
2025-03-07	1.037	1.072	0.996	0.996	0.996	41,533
2025-03-06	1.032	1.054	1.032	1.037	1.037	12,785
2025-03-05	0.978	1.032	0.974	0.996	0.996	32,160
2025-03-04	0.965	0.978	0.920	0.920	0.920	24,811
2025-03-03	1.046	1.046	0.806	0.947	0.947	254,860
2025-02-28	1.072	1.072	0.804	0.804	0.804	380,181
2025-02-27	1.180	1.309	1.180	1.309	1.309	10,521
2025-02-26	1.206	1.278	1.157	1.278	1.278	97,734
2025-02-25	1.255	1.260	1.180	1.206	1.206	29,483
2025-02-24	1.224	1.251	1.224	1.251	1.251	42,806
2025-02-21	1.251	1.318	1.251	1.255	1.255	30,807
2025-02-19	1.220	1.269	1.215	1.269	1.269	14,084
2025-02-18	1.269	1.385	1.166	1.238	1.238	17,786
2025-02-17	1.372	1.372	1.336	1.358	1.358	12,816
2025-02-14	1.649	1.649	1.381	1.394	1.394	11,555
2025-02-12	1.519	1.519	1.519	1.519	1.519	336
2025-02-11	1.519	1.519	1.381	1.381	1.381	2,172
2025-02-10	1.354	1.577	1.354	1.425	1.425	11,593
2025-02-07	1.474	1.528	1.354	1.354	1.354	15,776
2025-02-06	1.318	1.541	1.318	1.541	1.541	65,728
2025-02-05	1.255	1.452	1.251	1.452	1.452	107,778
2025-02-04	1.398	1.398	1.269	1.296	1.296	14,374
2025-02-03	1.434	1.434	1.287	1.287	1.287	12,023
2025-01-31	1.300	1.323	1.300	1.318	1.318	21,110
2025-01-30	1.349	1.372	1.345	1.372	1.372	12,094
2025-01-29	1.349	1.367	1.282	1.336	1.336	31,944
2025-01-28	1.390	1.403	1.340	1.394	1.394	16,782
2025-01-27	1.492	1.492	1.390	1.465	1.465	20,365

← NewerPage 7 of 21 · 1,218 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.