Isofol Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.679	0.724	0.659	0.679	0.679	549,028
2023-11-30	0.694	0.726	0.678	0.703	0.703	298,712
2023-11-29	0.697	0.727	0.678	0.694	0.694	241,619
2023-11-28	0.694	0.698	0.677	0.697	0.697	153,189
2023-11-27	0.669	0.722	0.646	0.693	0.693	330,729
2023-11-24	0.685	0.685	0.652	0.669	0.669	312,222
2023-11-23	0.696	0.696	0.671	0.685	0.685	204,044
2023-11-22	0.691	0.710	0.674	0.696	0.696	400,983
2023-11-21	0.704	0.704	0.650	0.691	0.691	423,754
2023-11-20	0.721	0.725	0.699	0.704	0.704	157,268
2023-11-17	0.721	0.743	0.712	0.737	0.737	185,643
2023-11-16	0.743	0.743	0.705	0.721	0.721	172,902
2023-11-15	0.765	0.765	0.724	0.746	0.746	309,678
2023-11-14	0.748	0.772	0.729	0.765	0.765	252,033
2023-11-13	0.733	0.787	0.685	0.748	0.748	815,304
2023-11-10	0.808	0.808	0.677	0.733	0.733	1,308,123
2023-11-09	0.923	0.958	0.734	0.808	0.808	3,240,168
2023-11-08	0.677	1.005	0.660	0.923	0.923	5,412,007
2023-11-07	0.690	0.690	0.643	0.677	0.677	76,385
2023-11-06	0.625	0.703	0.601	0.690	0.690	213,955
2023-11-03	0.642	0.642	0.606	0.625	0.625	161,674
2023-11-02	0.668	0.668	0.606	0.643	0.643	488,148
2023-11-01	0.683	0.683	0.625	0.668	0.668	105,531
2023-10-31	0.680	0.703	0.677	0.684	0.684	154,446
2023-10-30	0.693	0.703	0.663	0.680	0.680	90,099
2023-10-27	0.689	0.694	0.661	0.693	0.693	108,684
2023-10-26	0.685	0.721	0.619	0.689	0.689	194,070
2023-10-25	0.685	0.758	0.685	0.685	0.685	378,097
2023-10-24	0.687	0.687	0.651	0.659	0.659	305,409
2023-10-23	0.705	0.705	0.642	0.687	0.687	280,480
2023-10-20	0.692	0.693	0.661	0.662	0.662	184,997
2023-10-19	0.673	0.712	0.660	0.692	0.692	105,777
2023-10-18	0.658	0.720	0.633	0.673	0.673	273,487
2023-10-17	0.651	0.731	0.620	0.659	0.659	429,905
2023-10-16	0.620	0.699	0.580	0.651	0.651	743,670
2023-10-13	0.671	0.671	0.618	0.620	0.620	412,604
2023-10-12	0.698	0.698	0.671	0.671	0.671	496,033
2023-10-11	0.712	0.712	0.670	0.702	0.702	711,694
2023-10-10	0.727	0.765	0.703	0.716	0.716	625,687
2023-10-09	0.723	0.747	0.686	0.727	0.727	648,373
2023-10-06	0.728	0.752	0.668	0.723	0.723	1,766,984
2023-10-05	0.846	1.090	0.714	0.758	0.758	16,232,871
2023-10-04	0.711	0.867	0.683	0.792	0.792	3,940,273
2023-10-03	0.716	0.723	0.666	0.711	0.711	703,196
2023-10-02	0.743	0.743	0.659	0.716	0.716	1,416,321
2023-09-29	0.773	0.808	0.724	0.744	0.744	1,142,691
2023-09-28	0.729	0.907	0.729	0.772	0.772	1,815,694
2023-09-27	0.725	0.789	0.708	0.742	0.742	957,309
2023-09-26	0.861	0.949	0.700	0.725	0.725	3,327,117
2023-09-25	0.645	0.949	0.642	0.863	0.863	4,074,159
2023-09-22	0.634	0.646	0.616	0.645	0.645	154,438
2023-09-21	0.617	0.635	0.599	0.634	0.634	262,530
2023-09-20	0.604	0.659	0.604	0.616	0.616	1,072,453
2023-09-19	0.580	0.604	0.564	0.604	0.604	155,495
2023-09-18	0.598	0.598	0.569	0.580	0.580	278,726
2023-09-15	0.573	0.598	0.563	0.598	0.598	172,849
2023-09-14	0.589	0.589	0.562	0.574	0.574	127,857
2023-09-13	0.572	0.606	0.547	0.597	0.597	304,230
2023-09-12	0.566	0.586	0.547	0.572	0.572	244,704
2023-09-11	0.609	0.609	0.557	0.567	0.567	497,118

← NewerPage 13 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.