Isofol Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.536	0.538	0.497	0.505	0.505	369,100
2024-02-27	0.508	0.537	0.508	0.527	0.527	91,903
2024-02-26	0.527	0.527	0.493	0.508	0.508	1,059,438
2024-02-23	0.545	0.545	0.519	0.527	0.527	369,415
2024-02-22	0.555	0.555	0.530	0.540	0.540	113,694
2024-02-21	0.542	0.556	0.528	0.554	0.554	237,843
2024-02-20	0.553	0.553	0.529	0.542	0.542	129,871
2024-02-19	0.554	0.563	0.492	0.553	0.553	472,707
2024-02-16	0.549	0.565	0.538	0.564	0.564	81,645
2024-02-15	0.541	0.560	0.537	0.549	0.549	151,258
2024-02-14	0.546	0.624	0.527	0.541	0.541	610,620
2024-02-13	0.561	0.562	0.539	0.562	0.562	102,206
2024-02-12	0.542	0.577	0.521	0.562	0.562	361,771
2024-02-09	0.533	0.552	0.527	0.542	0.542	119,597
2024-02-08	0.558	0.558	0.536	0.537	0.537	33,270
2024-02-07	0.553	0.559	0.538	0.558	0.558	100,016
2024-02-06	0.560	0.560	0.533	0.553	0.553	35,349
2024-02-05	0.546	0.553	0.527	0.553	0.553	117,182
2024-02-02	0.550	0.554	0.533	0.546	0.546	28,582
2024-02-01	0.560	0.561	0.533	0.560	0.560	153,655
2024-01-31	0.571	0.571	0.546	0.561	0.561	224,639
2024-01-30	0.591	0.591	0.528	0.578	0.578	253,540
2024-01-29	0.598	0.615	0.582	0.591	0.591	118,917
2024-01-26	0.606	0.632	0.591	0.591	0.591	205,547
2024-01-25	0.622	0.628	0.606	0.606	0.606	289,782
2024-01-24	0.606	0.624	0.606	0.622	0.622	191,120
2024-01-23	0.613	0.613	0.580	0.606	0.606	222,299
2024-01-22	0.613	0.613	0.580	0.598	0.598	178,930
2024-01-19	0.610	0.620	0.580	0.612	0.612	263,357
2024-01-18	0.580	0.620	0.580	0.583	0.583	144,106
2024-01-17	0.613	0.614	0.582	0.608	0.608	94,890
2024-01-16	0.622	0.622	0.577	0.614	0.614	403,275
2024-01-15	0.624	0.631	0.595	0.622	0.622	228,855
2024-01-12	0.621	0.624	0.591	0.624	0.624	322,038
2024-01-11	0.568	0.685	0.568	0.621	0.621	1,586,210
2024-01-10	0.593	0.615	0.547	0.568	0.568	534,289
2024-01-09	0.606	0.626	0.587	0.593	0.593	230,278
2024-01-08	0.633	0.633	0.580	0.587	0.587	524,437
2024-01-05	0.653	0.653	0.611	0.635	0.635	144,482
2024-01-04	0.615	0.653	0.615	0.653	0.653	315,109
2024-01-03	0.627	0.633	0.591	0.615	0.615	247,198
2024-01-02	0.650	0.671	0.591	0.627	0.627	1,032,505
2023-12-29	0.707	1.040	0.615	0.642	0.642	16,545,692
2023-12-28	0.537	0.540	0.459	0.527	0.527	991,374
2023-12-27	0.497	0.570	0.477	0.537	0.537	1,008,533
2023-12-22	0.490	0.498	0.473	0.491	0.491	138,832
2023-12-21	0.492	0.492	0.442	0.490	0.490	334,077
2023-12-20	0.504	0.519	0.481	0.497	0.497	168,356
2023-12-19	0.496	0.509	0.475	0.504	0.504	250,109
2023-12-18	0.492	0.509	0.483	0.496	0.496	194,560
2023-12-15	0.493	0.501	0.484	0.488	0.488	107,122
2023-12-14	0.507	0.507	0.462	0.493	0.493	180,220
2023-12-13	0.505	0.511	0.466	0.507	0.507	384,342
2023-12-12	0.501	0.531	0.492	0.508	0.508	283,559
2023-12-11	0.527	0.606	0.492	0.501	0.501	652,402
2023-12-08	0.507	0.561	0.395	0.517	0.517	3,219,117
2023-12-07	0.606	0.654	0.586	0.605	0.605	646,593
2023-12-06	0.623	0.624	0.586	0.606	0.606	1,140,249
2023-12-05	0.650	0.662	0.607	0.624	0.624	752,899
2023-12-04	0.677	0.677	0.643	0.663	0.663	423,269

← NewerPage 12 of 22 · 1,261 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.