Isofol Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.548	0.633	0.548	0.608	0.608	651,057
2023-09-07	0.571	0.597	0.548	0.548	0.548	396,159
2023-09-06	0.587	0.614	0.533	0.580	0.580	487,944
2023-09-05	0.621	0.621	0.582	0.587	0.587	145,659
2023-09-04	0.613	0.635	0.589	0.621	0.621	144,389
2023-09-01	0.605	0.650	0.571	0.613	0.613	556,195
2023-08-31	0.546	0.606	0.545	0.604	0.604	825,366
2023-08-30	0.519	0.545	0.515	0.545	0.545	126,801
2023-08-29	0.509	0.553	0.509	0.519	0.519	292,346
2023-08-28	0.508	0.518	0.499	0.509	0.509	231,093
2023-08-25	0.510	0.515	0.498	0.508	0.508	76,563
2023-08-24	0.511	0.526	0.510	0.510	0.510	95,361
2023-08-23	0.526	0.535	0.510	0.529	0.529	81,612
2023-08-22	0.504	0.533	0.497	0.526	0.526	307,958
2023-08-21	0.475	0.511	0.466	0.504	0.504	395,271
2023-08-18	0.491	0.491	0.458	0.475	0.475	614,997
2023-08-17	0.544	0.544	0.468	0.491	0.491	978,447
2023-08-16	0.536	0.544	0.529	0.544	0.544	42,836
2023-08-15	0.549	0.553	0.536	0.536	0.536	119,727
2023-08-14	0.545	0.571	0.531	0.549	0.549	289,877
2023-08-11	0.573	0.573	0.555	0.572	0.572	13,223
2023-08-10	0.554	0.575	0.554	0.573	0.573	73,634
2023-08-09	0.566	0.571	0.546	0.554	0.554	89,522
2023-08-08	0.569	0.570	0.546	0.566	0.566	92,517
2023-08-07	0.552	0.552	0.529	0.552	0.552	97,872
2023-08-04	0.562	0.569	0.530	0.552	0.552	123,839
2023-08-03	0.579	0.579	0.502	0.569	0.569	85,934
2023-08-02	0.583	0.584	0.555	0.579	0.579	75,209
2023-08-01	0.582	0.594	0.567	0.583	0.583	130,476
2023-07-31	0.587	0.597	0.567	0.582	0.582	136,740
2023-07-28	0.562	0.598	0.562	0.587	0.587	305,423
2023-07-27	0.550	0.569	0.550	0.562	0.562	285,356
2023-07-26	0.545	0.550	0.528	0.549	0.549	167,196
2023-07-25	0.544	0.545	0.515	0.544	0.544	94,636
2023-07-24	0.519	0.545	0.496	0.539	0.539	760,947
2023-07-21	0.512	0.544	0.505	0.519	0.519	244,891
2023-07-20	0.523	0.548	0.511	0.512	0.512	115,931
2023-07-19	0.523	0.549	0.516	0.523	0.523	139,613
2023-07-18	0.514	0.549	0.514	0.523	0.523	129,470
2023-07-17	0.545	0.550	0.527	0.532	0.532	149,378
2023-07-14	0.581	0.581	0.530	0.552	0.552	188,108
2023-07-13	0.580	0.596	0.560	0.581	0.581	196,155
2023-07-12	0.585	0.606	0.563	0.596	0.596	325,757
2023-07-11	0.538	0.608	0.538	0.585	0.585	1,104,732
2023-07-10	0.487	0.656	0.478	0.555	0.555	2,165,114
2023-07-07	0.533	0.544	0.472	0.487	0.487	1,526,358
2023-07-06	0.580	0.580	0.526	0.533	0.533	1,112,717
2023-07-05	0.627	0.628	0.562	0.584	0.584	2,356,947
2023-07-04	0.460	0.693	0.460	0.626	0.626	12,422,430
2023-07-03	0.462	0.465	0.452	0.460	0.460	168,177
2023-06-30	0.447	0.459	0.447	0.447	0.447	123,178
2023-06-29	0.463	0.463	0.448	0.450	0.450	70,949
2023-06-28	0.442	0.473	0.439	0.453	0.453	501,188
2023-06-27	0.468	0.468	0.442	0.442	0.442	51,295
2023-06-26	0.446	0.474	0.446	0.455	0.455	135,798
2023-06-22	0.476	0.476	0.442	0.446	0.446	276,262
2023-06-21	0.457	0.478	0.457	0.477	0.477	191,147
2023-06-20	0.467	0.491	0.467	0.479	0.479	47,154
2023-06-19	0.488	0.488	0.458	0.467	0.467	170,425
2023-06-16	0.510	0.510	0.482	0.488	0.488	168,940

← NewerPage 14 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.