Isofol Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.355 | 2.355 | 2.083 | 2.171 | 2.171 | 2,868,331 |
| 2024-08-21 | 2.439 | 2.733 | 2.109 | 2.355 | 2.355 | 3,418,940 |
| 2024-08-20 | 2.733 | 2.733 | 2.285 | 2.526 | 2.526 | 3,611,339 |
| 2024-08-19 | 2.838 | 2.935 | 2.654 | 2.733 | 2.733 | 1,273,432 |
| 2024-08-16 | 3.071 | 3.225 | 2.733 | 2.799 | 2.799 | 3,641,867 |
| 2024-08-15 | 2.689 | 3.414 | 2.496 | 3.019 | 3.019 | 9,892,973 |
| 2024-08-14 | 3.366 | 3.374 | 2.614 | 2.768 | 2.768 | 9,128,507 |
| 2024-08-13 | 3.990 | 4.293 | 2.729 | 3.366 | 3.366 | 20,155,597 |
| 2024-08-12 | 3.392 | 4.174 | 3.309 | 3.990 | 3.990 | 17,213,792 |
| 2024-08-09 | 2.729 | 3.322 | 2.729 | 3.295 | 3.295 | 8,240,496 |
| 2024-08-08 | 2.601 | 2.781 | 2.487 | 2.693 | 2.693 | 4,072,534 |
| 2024-08-07 | 2.812 | 2.931 | 2.601 | 2.707 | 2.707 | 7,054,350 |
| 2024-08-06 | 2.461 | 2.724 | 2.434 | 2.724 | 2.724 | 8,247,526 |
| 2024-08-05 | 1.911 | 2.548 | 1.762 | 2.346 | 2.346 | 7,063,179 |
| 2024-08-02 | 2.069 | 2.456 | 1.889 | 2.039 | 2.039 | 4,717,088 |
| 2024-08-01 | 2.584 | 2.711 | 2.109 | 2.166 | 2.166 | 9,426,829 |
| 2024-07-31 | 2.034 | 2.575 | 2.012 | 2.504 | 2.504 | 12,575,045 |
| 2024-07-30 | 1.715 | 2.078 | 1.715 | 1.977 | 1.977 | 5,878,222 |
| 2024-07-29 | 1.771 | 1.823 | 1.626 | 1.714 | 1.714 | 1,180,702 |
| 2024-07-26 | 1.736 | 1.938 | 1.729 | 1.766 | 1.766 | 4,117,144 |
| 2024-07-25 | 1.388 | 1.810 | 1.362 | 1.710 | 1.710 | 3,771,756 |
| 2024-07-24 | 1.476 | 1.489 | 1.390 | 1.413 | 1.413 | 511,856 |
| 2024-07-23 | 1.513 | 1.513 | 1.376 | 1.476 | 1.476 | 1,447,927 |
| 2024-07-22 | 1.680 | 1.694 | 1.494 | 1.513 | 1.513 | 1,480,147 |
| 2024-07-19 | 1.705 | 1.745 | 1.670 | 1.682 | 1.682 | 1,058,126 |
| 2024-07-18 | 1.762 | 1.797 | 1.582 | 1.705 | 1.705 | 2,438,507 |
| 2024-07-17 | 1.758 | 1.942 | 1.735 | 1.762 | 1.762 | 5,093,202 |
| 2024-07-16 | 1.743 | 1.863 | 1.455 | 1.724 | 1.724 | 11,768,407 |
| 2024-07-15 | 2.052 | 2.100 | 1.749 | 1.766 | 1.766 | 7,722,599 |
| 2024-07-12 | 2.548 | 2.830 | 2.030 | 2.210 | 2.210 | 20,780,965 |
| 2024-07-11 | 1.929 | 2.619 | 1.806 | 2.430 | 2.430 | 33,478,947 |
| 2024-07-10 | 1.120 | 2.096 | 1.120 | 1.797 | 1.797 | 34,262,790 |
| 2024-07-09 | 0.852 | 1.141 | 0.852 | 1.111 | 1.111 | 8,218,540 |
| 2024-07-08 | 0.826 | 0.860 | 0.782 | 0.851 | 0.851 | 1,432,351 |
| 2024-07-05 | 0.611 | 1.139 | 0.611 | 0.825 | 0.825 | 13,337,085 |
| 2024-07-04 | 0.608 | 0.615 | 0.591 | 0.605 | 0.605 | 154,413 |
| 2024-07-03 | 0.611 | 0.626 | 0.607 | 0.608 | 0.608 | 93,392 |
| 2024-07-02 | 0.638 | 0.638 | 0.591 | 0.607 | 0.607 | 301,507 |
| 2024-07-01 | 0.606 | 0.646 | 0.606 | 0.638 | 0.638 | 319,208 |
| 2024-06-28 | 0.615 | 0.615 | 0.591 | 0.606 | 0.606 | 64,138 |
| 2024-06-27 | 0.652 | 0.652 | 0.600 | 0.605 | 0.605 | 173,251 |
| 2024-06-26 | 0.620 | 0.693 | 0.601 | 0.645 | 0.645 | 226,662 |
| 2024-06-25 | 0.615 | 0.623 | 0.607 | 0.620 | 0.620 | 76,198 |
| 2024-06-24 | 0.606 | 0.615 | 0.606 | 0.606 | 0.606 | 43,923 |
| 2024-06-20 | 0.612 | 0.624 | 0.573 | 0.606 | 0.606 | 135,609 |
| 2024-06-19 | 0.615 | 0.615 | 0.577 | 0.612 | 0.612 | 178,494 |
| 2024-06-18 | 0.589 | 0.617 | 0.582 | 0.615 | 0.615 | 74,766 |
| 2024-06-17 | 0.615 | 0.617 | 0.584 | 0.589 | 0.589 | 203,953 |
| 2024-06-14 | 0.598 | 0.606 | 0.574 | 0.605 | 0.605 | 46,649 |
| 2024-06-13 | 0.606 | 0.613 | 0.580 | 0.589 | 0.589 | 352,791 |
| 2024-06-12 | 0.616 | 0.626 | 0.598 | 0.606 | 0.606 | 185,983 |
| 2024-06-11 | 0.627 | 0.631 | 0.614 | 0.630 | 0.630 | 80,297 |
| 2024-06-10 | 0.633 | 0.639 | 0.608 | 0.631 | 0.631 | 78,816 |
| 2024-06-07 | 0.629 | 0.633 | 0.616 | 0.633 | 0.633 | 97,484 |
| 2024-06-05 | 0.623 | 0.630 | 0.615 | 0.629 | 0.629 | 24,785 |
| 2024-06-04 | 0.641 | 0.641 | 0.611 | 0.620 | 0.620 | 182,198 |
| 2024-06-03 | 0.630 | 0.658 | 0.619 | 0.642 | 0.642 | 248,716 |
| 2024-05-31 | 0.620 | 0.642 | 0.620 | 0.630 | 0.630 | 190,056 |
| 2024-05-30 | 0.598 | 0.629 | 0.598 | 0.620 | 0.620 | 212,836 |
| 2024-05-29 | 0.611 | 0.618 | 0.591 | 0.598 | 0.598 | 134,778 |
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.