Inhalation Sciences Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	1.622	2.011	1.608	1.778	1.778	80,456
2024-10-17	1.868	1.868	1.859	1.859	1.859	9,791
2024-10-16	1.805	1.912	1.787	1.787	1.787	20,051
2024-10-15	2.127	2.127	1.787	1.787	1.787	38,779
2024-10-14	2.028	2.296	1.885	2.207	2.207	2,843
2024-10-11	2.019	2.234	1.948	2.028	2.028	22,342
2024-10-10	2.055	2.145	1.939	2.055	2.055	11,672
2024-10-09	2.261	2.261	1.787	1.921	1.921	115,611
2024-10-07	2.145	2.234	2.145	2.234	2.234	4,033
2024-10-04	2.314	2.323	2.314	2.323	2.323	2,238
2024-10-03	2.582	2.582	2.189	2.189	2.189	22,384
2024-10-02	2.413	2.582	2.368	2.413	2.413	3,907
2024-10-01	2.413	2.413	2.413	2.413	2.413	224
2024-09-30	2.413	2.413	2.413	2.413	2.413	76
2024-09-27	2.145	2.368	2.145	2.368	2.368	44,010
2024-09-26	2.359	2.359	2.145	2.145	2.145	18,734
2024-09-25	2.252	2.377	2.252	2.359	2.359	3,977
2024-09-24	2.216	2.341	2.216	2.341	2.341	2,294
2024-09-23	2.288	2.350	2.234	2.234	2.234	19,154
2024-09-20	2.413	2.413	2.413	2.413	2.413	448
2024-09-19	2.305	2.305	2.305	2.305	2.305	2,238
2024-09-18	2.261	2.350	2.252	2.314	2.314	22,499
2024-09-17	2.413	2.708	2.323	2.323	2.323	28,409
2024-09-16	2.296	2.431	2.261	2.431	2.431	12,384
2024-09-13	2.377	2.502	2.377	2.377	2.377	33,371
2024-09-12	2.448	2.618	2.448	2.618	2.618	7,168
2024-09-11	2.448	2.609	2.448	2.609	2.609	1,265
2024-09-10	2.618	2.618	2.618	2.618	2.618	374
2024-09-09	2.618	2.618	2.618	2.618	2.618	190
2024-09-06	2.636	2.636	2.636	2.636	2.636	378
2024-09-05	2.395	2.547	2.386	2.547	2.547	13,229
2024-09-04	2.457	2.672	2.457	2.654	2.654	1,459
2024-09-03	2.770	2.770	2.770	2.770	2.770	360
2024-09-02	2.779	2.779	2.663	2.770	2.770	4,532
2024-08-30	2.752	2.752	2.457	2.672	2.672	1,986
2024-08-29	2.591	2.672	2.413	2.618	2.618	32,881
2024-08-28	2.681	2.788	2.359	2.681	2.681	20,451
2024-08-27	2.565	2.788	2.565	2.788	2.788	5,367
2024-08-26	2.681	2.850	2.413	2.636	2.636	12,770
2024-08-23	2.627	2.842	2.627	2.842	2.842	743
2024-08-22	2.725	2.850	2.725	2.850	2.850	11,253
2024-08-20	2.850	2.850	2.850	2.850	2.850	224
2024-08-19	2.868	2.868	2.627	2.627	2.627	4,680
2024-08-16	2.868	2.868	2.609	2.681	2.681	13,222
2024-08-15	2.842	2.850	2.591	2.716	2.716	40,638
2024-08-14	2.868	2.868	2.556	2.859	2.859	3,796
2024-08-13	2.895	2.904	2.708	2.868	2.868	40,190
2024-08-12	2.475	2.904	2.475	2.663	2.663	36,603
2024-08-09	2.779	2.779	2.779	2.779	2.779	107
2024-08-08	2.788	2.788	2.788	2.788	2.788	34
2024-08-07	2.779	2.806	2.779	2.806	2.806	7,639
2024-08-06	2.734	2.734	2.547	2.672	2.672	5,071
2024-08-05	2.663	2.958	2.502	2.743	2.743	8,895
2024-08-02	2.842	2.859	2.663	2.663	2.663	32,663
2024-08-01	2.922	3.020	2.725	2.904	2.904	3,756
2024-07-31	2.752	3.029	2.752	2.922	2.922	93,857
2024-07-30	2.815	3.038	2.815	2.868	2.868	50,307
2024-07-29	2.681	2.877	2.681	2.868	2.868	30,756
2024-07-26	2.940	2.940	2.940	2.940	2.940	112
2024-07-24	2.886	2.886	2.663	2.734	2.734	17,011

← NewerPage 9 of 21 · 1,215 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.