Isofol Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.677	0.678	0.601	0.637	0.637	1,096,824
2022-09-27	0.708	0.708	0.633	0.670	0.670	1,055,535
2022-09-26	0.659	0.741	0.625	0.709	0.709	4,104,877
2022-09-23	0.573	0.659	0.571	0.621	0.621	3,099,449
2022-09-22	0.595	0.595	0.570	0.571	0.571	1,015,208
2022-09-21	0.615	0.623	0.578	0.595	0.595	663,535
2022-09-20	0.576	0.632	0.575	0.603	0.603	2,669,255
2022-09-19	0.574	0.588	0.571	0.575	0.575	1,944,761
2022-09-16	0.597	0.597	0.571	0.574	0.574	1,126,643
2022-09-15	0.582	0.594	0.536	0.580	0.580	2,319,165
2022-09-14	0.570	0.603	0.558	0.582	0.582	3,037,752
2022-09-13	0.562	0.642	0.562	0.604	0.604	8,676,328
2022-09-12	0.531	0.558	0.527	0.530	0.530	2,140,176
2022-09-09	0.504	0.559	0.483	0.531	0.531	4,373,308
2022-09-08	0.463	0.495	0.461	0.492	0.492	4,619,846
2022-09-07	0.508	0.543	0.449	0.461	0.461	8,242,027
2022-09-06	0.598	0.598	0.471	0.508	0.508	10,193,288
2022-09-05	0.614	0.641	0.580	0.597	0.597	6,212,060
2022-09-02	0.716	0.716	0.637	0.659	0.659	4,611,459
2022-09-01	0.627	0.791	0.572	0.720	0.720	14,271,792
2022-08-31	1.011	1.046	0.988	1.044	1.044	1,129,320
2022-08-30	0.956	1.030	0.944	0.998	0.998	1,729,937
2022-08-29	1.009	1.009	0.933	0.937	0.937	1,528,313
2022-08-26	1.033	1.051	0.977	1.018	1.018	874,910
2022-08-25	1.012	1.023	0.940	1.023	1.023	2,014,087
2022-08-24	1.065	1.069	0.968	1.012	1.012	3,848,778
2022-08-23	1.084	1.095	1.019	1.069	1.069	1,567,180
2022-08-22	1.058	1.118	1.055	1.063	1.063	1,325,404
2022-08-19	1.127	1.134	1.028	1.055	1.055	2,571,277
2022-08-18	1.111	1.156	1.090	1.121	1.121	2,003,574
2022-08-17	1.156	1.174	1.104	1.111	1.111	972,460
2022-08-16	1.109	1.174	1.107	1.155	1.155	1,593,530
2022-08-15	1.174	1.174	1.097	1.107	1.107	1,277,508
2022-08-12	1.118	1.186	1.100	1.142	1.142	2,289,900
2022-08-11	1.097	1.139	1.065	1.116	1.116	2,172,926
2022-08-10	1.079	1.121	1.046	1.098	1.098	3,750,088
2022-08-09	1.098	1.098	1.037	1.081	1.081	2,542,838
2022-08-08	1.144	1.185	1.037	1.098	1.098	8,375,285
2022-08-05	1.255	1.255	1.127	1.142	1.142	9,994,240
2022-08-04	1.160	1.480	1.114	1.230	1.230	62,075,995
2022-08-03	7.469	7.733	0.949	1.141	1.141	31,169,462
2022-08-02	7.610	7.786	7.206	7.355	7.355	259,757
2022-08-01	7.083	7.601	7.083	7.575	7.575	377,929
2022-07-29	6.766	7.311	6.705	7.021	7.021	420,827
2022-07-28	6.661	6.828	6.459	6.705	6.705	245,080
2022-07-27	6.758	7.021	6.318	6.617	6.617	460,512
2022-07-26	6.766	6.845	6.591	6.599	6.599	634,620
2022-07-25	6.766	6.942	6.591	6.766	6.766	246,666
2022-07-22	7.030	7.083	6.626	6.766	6.766	235,232
2022-07-21	7.100	7.100	6.810	6.819	6.819	159,431
2022-07-20	7.030	7.118	6.942	7.100	7.100	64,091
2022-07-19	7.012	7.021	6.775	6.942	6.942	120,995
2022-07-18	6.327	6.881	6.327	6.881	6.881	273,309
2022-07-15	6.468	6.468	6.142	6.257	6.257	217,307
2022-07-14	6.679	6.679	6.309	6.406	6.406	261,184
2022-07-13	6.468	6.538	6.336	6.432	6.432	202,149
2022-07-12	6.591	6.643	6.239	6.459	6.459	364,088
2022-07-11	6.617	7.065	6.485	6.591	6.591	429,635
2022-07-08	6.652	6.722	6.555	6.617	6.617	290,549
2022-07-07	6.687	6.995	6.538	6.731	6.731	299,267

← NewerPage 18 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.