Isofol Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.611	0.626	0.586	0.586	0.586	133,002
2022-12-20	0.632	0.649	0.598	0.611	0.611	157,544
2022-12-19	0.624	0.649	0.598	0.632	0.632	189,711
2022-12-16	0.615	0.644	0.613	0.624	0.624	210,571
2022-12-15	0.656	0.671	0.633	0.635	0.635	123,503
2022-12-14	0.664	0.667	0.650	0.650	0.650	457,403
2022-12-13	0.650	0.682	0.643	0.664	0.664	1,066,280
2022-12-12	0.649	0.656	0.616	0.656	0.656	370,791
2022-12-09	0.642	0.659	0.626	0.649	0.649	247,606
2022-12-08	0.633	0.644	0.624	0.639	0.639	185,047
2022-12-07	0.649	0.650	0.615	0.633	0.633	1,175,773
2022-12-06	0.598	0.650	0.576	0.649	0.649	1,289,302
2022-12-05	0.546	0.626	0.546	0.598	0.598	1,412,408
2022-12-02	0.519	0.571	0.519	0.542	0.542	3,932,149
2022-12-01	0.533	0.533	0.501	0.526	0.526	696,061
2022-11-30	0.541	0.541	0.510	0.520	0.520	739,681
2022-11-29	0.535	0.588	0.530	0.541	0.541	780,750
2022-11-28	0.527	0.536	0.501	0.534	0.534	1,552,981
2022-11-25	0.526	0.536	0.466	0.536	0.536	2,561,473
2022-11-24	0.527	0.542	0.519	0.539	0.539	309,871
2022-11-23	0.527	0.545	0.519	0.527	0.527	359,181
2022-11-22	0.536	0.536	0.520	0.527	0.527	423,457
2022-11-21	0.555	0.555	0.536	0.539	0.539	471,540
2022-11-18	0.526	0.566	0.523	0.555	0.555	852,807
2022-11-17	0.548	0.548	0.523	0.534	0.534	914,896
2022-11-16	0.567	0.567	0.535	0.548	0.548	524,365
2022-11-15	0.554	0.570	0.536	0.567	0.567	610,239
2022-11-14	0.615	0.632	0.536	0.573	0.573	1,743,866
2022-11-11	0.618	0.677	0.593	0.608	0.608	1,282,363
2022-11-10	0.592	0.659	0.585	0.616	0.616	1,118,483
2022-11-09	0.584	0.613	0.584	0.598	0.598	577,790
2022-11-08	0.611	0.611	0.585	0.606	0.606	209,700
2022-11-07	0.597	0.615	0.577	0.611	0.611	703,208
2022-11-04	0.592	0.625	0.562	0.598	0.598	361,875
2022-11-03	0.593	0.593	0.578	0.589	0.589	115,633
2022-11-02	0.580	0.584	0.562	0.584	0.584	296,536
2022-11-01	0.586	0.587	0.562	0.580	0.580	291,718
2022-10-31	0.574	0.605	0.571	0.586	0.586	264,751
2022-10-28	0.588	0.602	0.571	0.580	0.580	210,673
2022-10-27	0.589	0.589	0.576	0.588	0.588	376,983
2022-10-26	0.580	0.593	0.574	0.589	0.589	378,612
2022-10-25	0.598	0.598	0.573	0.575	0.575	343,656
2022-10-24	0.585	0.599	0.583	0.597	0.597	159,206
2022-10-21	0.613	0.613	0.586	0.600	0.600	501,586
2022-10-20	0.630	0.630	0.581	0.603	0.603	341,945
2022-10-19	0.606	0.630	0.589	0.615	0.615	489,426
2022-10-18	0.593	0.616	0.576	0.606	0.606	167,615
2022-10-17	0.580	0.615	0.562	0.593	0.593	478,398
2022-10-14	0.593	0.593	0.570	0.584	0.584	171,666
2022-10-13	0.584	0.595	0.563	0.593	0.593	319,028
2022-10-12	0.586	0.586	0.562	0.584	0.584	414,875
2022-10-11	0.597	0.597	0.562	0.586	0.586	325,893
2022-10-10	0.614	0.615	0.572	0.597	0.597	417,423
2022-10-07	0.584	0.615	0.584	0.614	0.614	512,175
2022-10-06	0.598	0.623	0.580	0.605	0.605	454,671
2022-10-05	0.606	0.624	0.596	0.598	0.598	411,678
2022-10-04	0.601	0.610	0.571	0.600	0.600	738,150
2022-10-03	0.615	0.620	0.562	0.601	0.601	758,648
2022-09-30	0.642	0.642	0.598	0.615	0.615	577,491
2022-09-29	0.650	0.650	0.624	0.642	0.642	806,190

← NewerPage 17 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.