Isofol Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 6.969 | 6.969 | 6.555 | 6.687 | 6.687 | 213,503 |
| 2022-07-05 | 6.696 | 6.881 | 6.573 | 6.784 | 6.784 | 188,764 |
| 2022-07-04 | 7.030 | 7.092 | 6.599 | 6.696 | 6.696 | 235,075 |
| 2022-07-01 | 7.030 | 7.434 | 6.793 | 6.898 | 6.898 | 316,354 |
| 2022-06-30 | 7.179 | 7.179 | 6.881 | 6.960 | 6.960 | 179,848 |
| 2022-06-29 | 7.250 | 7.461 | 6.960 | 7.004 | 7.004 | 137,116 |
| 2022-06-28 | 7.469 | 7.487 | 7.144 | 7.241 | 7.241 | 60,605 |
| 2022-06-27 | 7.294 | 7.689 | 7.285 | 7.390 | 7.390 | 424,598 |
| 2022-06-23 | 7.663 | 7.663 | 6.942 | 6.942 | 6.942 | 365,306 |
| 2022-06-22 | 7.469 | 8.085 | 7.302 | 7.513 | 7.513 | 1,064,644 |
| 2022-06-21 | 8.172 | 8.172 | 7.425 | 7.469 | 7.469 | 354,198 |
| 2022-06-20 | 7.944 | 8.260 | 7.821 | 8.172 | 8.172 | 139,083 |
| 2022-06-17 | 7.821 | 8.005 | 7.698 | 7.944 | 7.944 | 124,673 |
| 2022-06-16 | 7.900 | 7.900 | 7.645 | 7.812 | 7.812 | 213,244 |
| 2022-06-15 | 7.909 | 8.041 | 7.751 | 7.900 | 7.900 | 343,387 |
| 2022-06-14 | 7.909 | 7.909 | 7.680 | 7.786 | 7.786 | 146,271 |
| 2022-06-13 | 7.847 | 7.909 | 7.469 | 7.909 | 7.909 | 430,121 |
| 2022-06-10 | 7.935 | 7.935 | 7.847 | 7.847 | 7.847 | 62,019 |
| 2022-06-09 | 7.821 | 7.988 | 7.812 | 7.900 | 7.900 | 92,465 |
| 2022-06-08 | 7.909 | 7.988 | 7.733 | 7.742 | 7.742 | 105,953 |
| 2022-06-07 | 8.032 | 8.032 | 7.777 | 7.909 | 7.909 | 43,726 |
| 2022-06-03 | 7.733 | 8.032 | 7.680 | 8.032 | 8.032 | 75,407 |
| 2022-06-02 | 7.469 | 7.733 | 7.469 | 7.645 | 7.645 | 69,623 |
| 2022-06-01 | 8.155 | 8.155 | 7.733 | 7.777 | 7.777 | 171,496 |
| 2022-05-31 | 8.120 | 8.172 | 7.874 | 7.997 | 7.997 | 627,147 |
| 2022-05-30 | 8.243 | 8.243 | 7.882 | 8.076 | 8.076 | 121,878 |
| 2022-05-27 | 8.172 | 8.172 | 8.014 | 8.032 | 8.032 | 181,012 |
| 2022-05-25 | 8.164 | 8.243 | 8.085 | 8.164 | 8.164 | 83,089 |
| 2022-05-24 | 8.208 | 8.208 | 8.041 | 8.164 | 8.164 | 74,461 |
| 2022-05-23 | 8.128 | 8.348 | 8.023 | 8.251 | 8.251 | 124,864 |
| 2022-05-20 | 8.023 | 8.269 | 7.970 | 8.128 | 8.128 | 162,801 |
| 2022-05-19 | 7.812 | 7.953 | 7.786 | 7.847 | 7.847 | 98,085 |
| 2022-05-18 | 8.269 | 8.269 | 7.786 | 7.786 | 7.786 | 151,699 |
| 2022-05-17 | 7.961 | 8.875 | 7.961 | 8.111 | 8.111 | 407,571 |
| 2022-05-16 | 7.206 | 7.856 | 7.206 | 7.847 | 7.847 | 310,588 |
| 2022-05-13 | 7.030 | 7.206 | 7.030 | 7.206 | 7.206 | 140,086 |
| 2022-05-12 | 7.294 | 7.294 | 6.819 | 7.030 | 7.030 | 367,007 |
| 2022-05-11 | 7.276 | 7.373 | 7.030 | 7.206 | 7.206 | 131,904 |
| 2022-05-10 | 7.083 | 7.364 | 6.916 | 7.276 | 7.276 | 208,479 |
| 2022-05-09 | 7.742 | 7.742 | 7.030 | 7.197 | 7.197 | 253,081 |
| 2022-05-06 | 7.777 | 7.777 | 7.487 | 7.610 | 7.610 | 76,423 |
| 2022-05-05 | 7.795 | 7.838 | 7.654 | 7.724 | 7.724 | 70,535 |
| 2022-05-04 | 7.909 | 7.997 | 7.610 | 7.856 | 7.856 | 22,340 |
| 2022-05-03 | 7.909 | 7.997 | 7.786 | 7.874 | 7.874 | 100,563 |
| 2022-05-02 | 7.566 | 7.856 | 7.452 | 7.856 | 7.856 | 72,676 |
| 2022-04-29 | 7.557 | 7.680 | 7.557 | 7.566 | 7.566 | 43,195 |
| 2022-04-28 | 7.601 | 7.707 | 7.417 | 7.557 | 7.557 | 186,322 |
| 2022-04-27 | 7.610 | 7.830 | 7.478 | 7.601 | 7.601 | 79,909 |
| 2022-04-26 | 7.909 | 8.128 | 7.469 | 7.584 | 7.584 | 126,500 |
| 2022-04-25 | 7.821 | 7.821 | 7.505 | 7.575 | 7.575 | 207,121 |
| 2022-04-22 | 8.172 | 8.656 | 7.689 | 7.909 | 7.909 | 1,627,544 |
| 2022-04-21 | 8.111 | 8.190 | 7.997 | 8.041 | 8.041 | 140,805 |
| 2022-04-20 | 8.225 | 8.225 | 7.997 | 8.111 | 8.111 | 65,255 |
| 2022-04-19 | 8.489 | 8.489 | 8.085 | 8.225 | 8.225 | 78,601 |
| 2022-04-14 | 8.120 | 8.515 | 8.085 | 8.489 | 8.489 | 56,100 |
| 2022-04-13 | 8.348 | 8.594 | 8.005 | 8.120 | 8.120 | 140,496 |
| 2022-04-12 | 8.568 | 8.577 | 8.304 | 8.348 | 8.348 | 124,762 |
| 2022-04-11 | 8.541 | 8.752 | 8.295 | 8.568 | 8.568 | 266,208 |
| 2022-04-08 | 8.506 | 8.515 | 8.067 | 8.251 | 8.251 | 172,252 |
| 2022-04-07 | 8.418 | 8.418 | 8.216 | 8.234 | 8.234 | 125,414 |
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.