Isofol Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.623	0.623	0.594	0.609	0.609	134,451
2024-05-27	0.623	0.623	0.591	0.605	0.605	101,958
2024-05-24	0.624	0.659	0.601	0.623	0.623	1,097,575
2024-05-23	0.637	0.642	0.620	0.624	0.624	65,500
2024-05-22	0.642	0.642	0.615	0.637	0.637	81,242
2024-05-21	0.619	0.642	0.619	0.642	0.642	115,750
2024-05-20	0.641	0.642	0.619	0.628	0.628	278,644
2024-05-17	0.660	0.691	0.628	0.649	0.649	633,874
2024-05-16	0.615	0.693	0.602	0.659	0.659	808,581
2024-05-15	0.614	0.615	0.602	0.615	0.615	29,994
2024-05-14	0.606	0.614	0.581	0.614	0.614	192,535
2024-05-13	0.615	0.615	0.580	0.606	0.606	199,297
2024-05-10	0.649	0.649	0.576	0.578	0.578	1,099,810
2024-05-08	0.636	0.649	0.607	0.637	0.637	22,621
2024-05-07	0.606	0.680	0.594	0.636	0.636	135,738
2024-05-06	0.582	0.608	0.582	0.607	0.607	82,045
2024-05-03	0.607	0.622	0.589	0.611	0.611	111,974
2024-05-02	0.628	0.640	0.598	0.607	0.607	330,336
2024-04-30	0.649	0.685	0.624	0.641	0.641	391,728
2024-04-29	0.609	0.658	0.589	0.649	0.649	484,676
2024-04-26	0.631	0.636	0.578	0.610	0.610	992,488
2024-04-25	0.608	0.659	0.593	0.631	0.631	369,195
2024-04-24	0.624	0.738	0.593	0.608	0.608	1,272,865
2024-04-23	0.623	0.626	0.599	0.613	0.613	271,234
2024-04-22	0.645	0.665	0.606	0.632	0.632	297,114
2024-04-19	0.649	0.649	0.616	0.645	0.645	598,620
2024-04-18	0.572	0.942	0.572	0.649	0.649	8,095,444
2024-04-17	0.606	0.617	0.559	0.571	0.571	340,019
2024-04-16	0.620	0.620	0.584	0.597	0.597	245,849
2024-04-15	0.641	0.641	0.598	0.620	0.620	312,866
2024-04-12	0.650	0.650	0.617	0.641	0.641	237,276
2024-04-11	0.664	0.664	0.640	0.662	0.662	108,337
2024-04-10	0.642	0.673	0.633	0.664	0.664	95,456
2024-04-09	0.623	0.712	0.615	0.642	0.642	365,327
2024-04-08	0.648	0.659	0.617	0.624	0.624	87,027
2024-04-05	0.650	0.658	0.627	0.648	0.648	139,077
2024-04-04	0.664	0.664	0.626	0.650	0.650	146,806
2024-04-03	0.699	0.699	0.641	0.664	0.664	342,062
2024-04-02	0.678	0.732	0.678	0.700	0.700	579,452
2024-03-28	0.668	0.682	0.639	0.678	0.678	164,166
2024-03-27	0.664	0.737	0.645	0.666	0.666	614,179
2024-03-26	0.667	0.844	0.643	0.666	0.666	2,127,581
2024-03-25	0.612	0.676	0.556	0.667	0.667	971,133
2024-03-22	0.659	0.659	0.574	0.612	0.612	536,708
2024-03-21	0.643	0.662	0.581	0.662	0.662	765,842
2024-03-20	0.767	0.767	0.633	0.643	0.643	2,344,822
2024-03-19	0.537	0.967	0.537	0.791	0.791	9,306,989
2024-03-18	0.534	0.537	0.519	0.537	0.537	208,920
2024-03-15	0.543	0.543	0.520	0.534	0.534	45,656
2024-03-14	0.537	0.543	0.519	0.543	0.543	158,825
2024-03-13	0.536	0.541	0.519	0.538	0.538	70,602
2024-03-12	0.537	0.541	0.519	0.537	0.537	144,429
2024-03-11	0.540	0.540	0.515	0.537	0.537	102,915
2024-03-08	0.527	0.543	0.519	0.540	0.540	243,925
2024-03-07	0.512	0.536	0.493	0.527	0.527	170,768
2024-03-06	0.507	0.522	0.501	0.502	0.502	24,100
2024-03-05	0.522	0.522	0.497	0.508	0.508	47,094
2024-03-04	0.525	0.525	0.503	0.523	0.523	61,481
2024-03-01	0.515	0.543	0.497	0.525	0.525	97,769
2024-02-29	0.492	0.515	0.483	0.515	0.515	190,329

← NewerPage 11 of 21 · 1,257 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.