Isofol Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.487	0.504	0.457	0.466	0.466	610,621
2023-03-16	0.466	0.492	0.465	0.487	0.487	288,178
2023-03-15	0.478	0.483	0.457	0.461	0.461	495,165
2023-03-14	0.477	0.505	0.459	0.478	0.478	693,388
2023-03-13	0.496	0.504	0.468	0.477	0.477	478,902
2023-03-10	0.519	0.519	0.475	0.496	0.496	1,064,954
2023-03-09	0.527	0.545	0.513	0.519	0.519	331,643
2023-03-08	0.519	0.536	0.496	0.527	0.527	877,407
2023-03-07	0.590	0.590	0.492	0.503	0.503	2,406,914
2023-03-06	0.569	0.829	0.557	0.562	0.562	16,706,307
2023-03-03	0.570	0.571	0.562	0.569	0.569	42,257
2023-03-02	0.571	0.594	0.558	0.571	0.571	113,067
2023-03-01	0.580	0.596	0.557	0.571	0.571	289,132
2023-02-28	0.595	0.596	0.571	0.596	0.596	491,689
2023-02-27	0.568	0.595	0.547	0.595	0.595	503,655
2023-02-24	0.540	0.569	0.540	0.568	0.568	442,718
2023-02-23	0.549	0.574	0.540	0.540	0.540	119,776
2023-02-22	0.555	0.575	0.540	0.551	0.551	276,752
2023-02-21	0.544	0.562	0.540	0.555	0.555	928,407
2023-02-20	0.589	0.591	0.538	0.545	0.545	206,473
2023-02-17	0.590	0.590	0.554	0.562	0.562	372,579
2023-02-16	0.589	0.592	0.571	0.590	0.590	125,208
2023-02-15	0.598	0.616	0.589	0.589	0.589	1,247,271
2023-02-14	0.596	0.620	0.526	0.607	0.607	1,988,134
2023-02-13	0.660	0.663	0.601	0.601	0.601	1,614,896
2023-02-10	0.659	0.672	0.650	0.659	0.659	680,011
2023-02-09	0.692	0.692	0.659	0.659	0.659	364,078
2023-02-08	0.687	0.697	0.678	0.692	0.692	48,625
2023-02-07	0.694	0.698	0.675	0.698	0.698	415,038
2023-02-06	0.677	0.698	0.660	0.694	0.694	688,404
2023-02-03	0.678	0.700	0.677	0.677	0.677	363,389
2023-02-02	0.685	0.697	0.677	0.678	0.678	379,448
2023-02-01	0.719	0.719	0.689	0.689	0.689	296,062
2023-01-31	0.726	0.729	0.707	0.718	0.718	2,177,163
2023-01-30	0.725	0.744	0.713	0.726	0.726	1,613,661
2023-01-27	0.732	0.732	0.707	0.725	0.725	909,774
2023-01-26	0.714	0.747	0.709	0.735	0.735	1,789,927
2023-01-25	0.714	0.716	0.705	0.714	0.714	1,319,648
2023-01-24	0.703	0.721	0.699	0.719	0.719	5,712,770
2023-01-23	0.689	0.710	0.686	0.704	0.704	4,898,143
2023-01-20	0.673	0.699	0.664	0.694	0.694	8,186,612
2023-01-19	0.852	0.930	0.667	0.694	0.694	17,264,364
2023-01-18	0.826	0.861	0.817	0.852	0.852	1,299,365
2023-01-17	0.949	0.949	0.800	0.826	0.826	3,394,301
2023-01-16	0.808	0.967	0.783	0.930	0.930	1,485,871
2023-01-13	0.826	0.826	0.739	0.791	0.791	1,469,556
2023-01-12	0.759	0.826	0.731	0.808	0.808	970,169
2023-01-11	0.706	0.768	0.703	0.759	0.759	939,760
2023-01-10	0.733	0.733	0.703	0.706	0.706	230,451
2023-01-09	0.773	0.773	0.707	0.738	0.738	763,216
2023-01-05	0.765	0.781	0.718	0.780	0.780	244,180
2023-01-04	0.721	0.765	0.694	0.765	0.765	573,605
2023-01-03	0.650	0.756	0.642	0.721	0.721	869,116
2023-01-02	0.650	0.676	0.625	0.650	0.650	164,530
2022-12-30	0.637	0.650	0.624	0.650	0.650	349,244
2022-12-29	0.615	0.644	0.606	0.624	0.624	545,212
2022-12-28	0.615	0.649	0.602	0.615	0.615	293,145
2022-12-27	0.606	0.624	0.584	0.624	0.624	424,319
2022-12-23	0.593	0.615	0.577	0.611	0.611	246,193
2022-12-22	0.593	0.603	0.586	0.593	0.593	144,508

← NewerPage 16 of 22 · 1,262 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.