Inhalation Sciences Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.430 | 1.524 | 1.340 | 1.510 | 1.510 | 25,526 |
| 2025-01-23 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 40,350 |
| 2025-01-22 | 1.457 | 1.515 | 1.457 | 1.506 | 1.506 | 47,086 |
| 2025-01-21 | 1.747 | 1.747 | 1.474 | 1.564 | 1.564 | 60,362 |
| 2025-01-20 | 1.783 | 1.783 | 1.394 | 1.649 | 1.649 | 8,495 |
| 2025-01-17 | 1.443 | 1.506 | 1.443 | 1.506 | 1.506 | 2,880 |
| 2025-01-16 | 1.796 | 1.796 | 1.457 | 1.510 | 1.510 | 29,273 |
| 2025-01-15 | 1.452 | 1.675 | 1.452 | 1.577 | 1.577 | 31,866 |
| 2025-01-14 | 1.608 | 1.608 | 1.519 | 1.533 | 1.533 | 8,588 |
| 2025-01-13 | 1.693 | 1.868 | 1.434 | 1.591 | 1.591 | 46,041 |
| 2025-01-10 | 1.564 | 1.564 | 1.376 | 1.555 | 1.555 | 44,137 |
| 2025-01-09 | 1.550 | 1.550 | 1.363 | 1.497 | 1.497 | 19,755 |
| 2025-01-08 | 1.273 | 1.537 | 1.273 | 1.537 | 1.537 | 2,217 |
| 2025-01-07 | 1.559 | 1.559 | 1.372 | 1.412 | 1.412 | 23,730 |
| 2025-01-02 | 1.175 | 1.577 | 1.175 | 1.479 | 1.479 | 16,880 |
| 2024-12-30 | 1.528 | 1.617 | 1.430 | 1.600 | 1.600 | 5,234 |
| 2024-12-27 | 1.720 | 1.885 | 1.533 | 1.582 | 1.582 | 8,628 |
| 2024-12-23 | 1.367 | 1.787 | 1.367 | 1.537 | 1.537 | 102,216 |
| 2024-12-20 | 1.515 | 1.684 | 1.291 | 1.501 | 1.501 | 134,723 |
| 2024-12-18 | 1.555 | 1.555 | 1.282 | 1.515 | 1.515 | 4,048 |
| 2024-12-17 | 1.264 | 1.751 | 1.264 | 1.358 | 1.358 | 34,068 |
| 2024-12-16 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 13,742 |
| 2024-12-13 | 1.264 | 2.011 | 1.126 | 1.287 | 1.287 | 54,041 |
| 2024-12-12 | 1.278 | 1.278 | 1.166 | 1.166 | 1.166 | 2,386 |
| 2024-12-11 | 1.211 | 1.255 | 1.206 | 1.206 | 1.206 | 10,969 |
| 2024-12-10 | 1.117 | 1.296 | 1.117 | 1.296 | 1.296 | 27,592 |
| 2024-12-09 | 1.340 | 1.340 | 1.077 | 1.314 | 1.314 | 2,627 |
| 2024-12-06 | 1.251 | 1.479 | 1.251 | 1.305 | 1.305 | 42,586 |
| 2024-12-05 | 1.577 | 1.613 | 1.224 | 1.412 | 1.412 | 91,402 |
| 2024-12-04 | 1.439 | 1.492 | 1.340 | 1.416 | 1.416 | 24,783 |
| 2024-12-03 | 1.354 | 1.622 | 1.354 | 1.586 | 1.586 | 3,157 |
| 2024-12-02 | 1.452 | 1.698 | 1.340 | 1.698 | 1.698 | 19,521 |
| 2024-11-29 | 1.452 | 1.707 | 1.390 | 1.707 | 1.707 | 24,735 |
| 2024-11-28 | 1.693 | 1.707 | 1.693 | 1.707 | 1.707 | 487 |
| 2024-11-27 | 1.448 | 1.720 | 1.448 | 1.720 | 1.720 | 4,620 |
| 2024-11-25 | 1.613 | 1.783 | 1.448 | 1.626 | 1.626 | 9,848 |
| 2024-11-22 | 1.608 | 1.868 | 1.608 | 1.868 | 1.868 | 139 |
| 2024-11-21 | 1.787 | 1.859 | 1.439 | 1.859 | 1.859 | 4,052 |
| 2024-11-20 | 1.492 | 1.684 | 1.211 | 1.684 | 1.684 | 76,034 |
| 2024-11-19 | 1.251 | 1.318 | 1.162 | 1.318 | 1.318 | 60,813 |
| 2024-11-18 | 1.354 | 1.358 | 1.327 | 1.327 | 1.327 | 33,298 |
| 2024-11-15 | 1.479 | 1.479 | 1.349 | 1.439 | 1.439 | 7,331 |
| 2024-11-14 | 1.349 | 1.488 | 1.349 | 1.488 | 1.488 | 1,169 |
| 2024-11-13 | 1.430 | 1.524 | 1.430 | 1.524 | 1.524 | 33,019 |
| 2024-11-12 | 1.430 | 1.617 | 1.430 | 1.617 | 1.617 | 336 |
| 2024-11-11 | 1.488 | 1.675 | 1.130 | 1.541 | 1.541 | 21,435 |
| 2024-11-08 | 1.524 | 1.644 | 1.474 | 1.586 | 1.586 | 35,822 |
| 2024-11-07 | 1.707 | 1.707 | 1.707 | 1.707 | 1.707 | 3,357 |
| 2024-11-06 | 1.533 | 1.725 | 1.519 | 1.725 | 1.725 | 13,440 |
| 2024-11-05 | 1.814 | 1.814 | 1.671 | 1.734 | 1.734 | 8,211 |
| 2024-11-04 | 1.841 | 1.939 | 1.662 | 1.921 | 1.921 | 5,772 |
| 2024-10-31 | 1.769 | 1.850 | 1.765 | 1.850 | 1.850 | 27,652 |
| 2024-10-30 | 1.832 | 2.145 | 1.787 | 1.957 | 1.957 | 20,377 |
| 2024-10-29 | 1.966 | 1.966 | 1.966 | 1.966 | 1.966 | 2,543 |
| 2024-10-28 | 1.698 | 2.234 | 1.698 | 1.912 | 1.912 | 33,378 |
| 2024-10-25 | 1.693 | 1.966 | 1.693 | 1.939 | 1.939 | 29,672 |
| 2024-10-24 | 1.483 | 1.653 | 1.483 | 1.653 | 1.653 | 78,804 |
| 2024-10-23 | 1.349 | 1.488 | 1.349 | 1.448 | 1.448 | 63,959 |
| 2024-10-22 | 1.483 | 1.501 | 1.457 | 1.457 | 1.457 | 58,114 |
| 2024-10-21 | 1.693 | 1.693 | 1.474 | 1.474 | 1.474 | 85,225 |
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.