Isofol Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 8.278 | 8.533 | 8.260 | 8.418 | 8.418 | 168,714 |
| 2022-04-05 | 8.260 | 8.471 | 8.172 | 8.348 | 8.348 | 123,919 |
| 2022-04-04 | 8.269 | 8.339 | 8.164 | 8.260 | 8.260 | 60,564 |
| 2022-04-01 | 8.269 | 8.269 | 8.076 | 8.260 | 8.260 | 28,460 |
| 2022-03-31 | 8.278 | 8.278 | 8.093 | 8.120 | 8.120 | 63,188 |
| 2022-03-30 | 8.515 | 8.515 | 8.076 | 8.278 | 8.278 | 227,363 |
| 2022-03-29 | 8.506 | 8.515 | 8.111 | 8.445 | 8.445 | 379,435 |
| 2022-03-28 | 8.208 | 8.436 | 8.005 | 8.243 | 8.243 | 202,890 |
| 2022-03-25 | 8.155 | 8.515 | 8.102 | 8.208 | 8.208 | 104,549 |
| 2022-03-24 | 8.120 | 8.164 | 8.049 | 8.093 | 8.093 | 37,678 |
| 2022-03-23 | 8.085 | 8.208 | 7.997 | 8.120 | 8.120 | 147,507 |
| 2022-03-22 | 8.058 | 8.208 | 7.979 | 8.076 | 8.076 | 70,131 |
| 2022-03-21 | 8.295 | 8.304 | 7.961 | 8.058 | 8.058 | 498,038 |
| 2022-03-18 | 8.243 | 8.524 | 7.812 | 8.295 | 8.295 | 2,103,214 |
| 2022-03-17 | 7.364 | 8.278 | 7.294 | 8.225 | 8.225 | 601,289 |
| 2022-03-16 | 7.188 | 7.329 | 7.188 | 7.250 | 7.250 | 74,019 |
| 2022-03-15 | 7.100 | 7.223 | 6.942 | 7.171 | 7.171 | 67,793 |
| 2022-03-14 | 7.197 | 7.302 | 6.960 | 7.100 | 7.100 | 139,775 |
| 2022-03-11 | 6.986 | 7.285 | 6.942 | 7.188 | 7.188 | 133,508 |
| 2022-03-10 | 6.995 | 7.162 | 6.784 | 6.916 | 6.916 | 96,395 |
| 2022-03-09 | 6.749 | 7.030 | 6.749 | 6.986 | 6.986 | 151,846 |
| 2022-03-08 | 6.503 | 6.802 | 6.459 | 6.722 | 6.722 | 100,087 |
| 2022-03-07 | 6.758 | 6.758 | 6.459 | 6.503 | 6.503 | 461,901 |
| 2022-03-04 | 6.731 | 6.854 | 6.283 | 6.845 | 6.845 | 546,475 |
| 2022-03-03 | 7.030 | 7.241 | 6.643 | 6.740 | 6.740 | 240,599 |
| 2022-03-02 | 6.986 | 7.144 | 6.643 | 6.916 | 6.916 | 501,190 |
| 2022-03-01 | 7.311 | 7.584 | 6.986 | 6.986 | 6.986 | 202,465 |
| 2022-02-28 | 7.206 | 7.408 | 7.012 | 7.311 | 7.311 | 111,676 |
| 2022-02-25 | 7.100 | 7.592 | 6.863 | 7.382 | 7.382 | 462,462 |
| 2022-02-24 | 7.004 | 7.118 | 6.547 | 7.109 | 7.109 | 436,506 |
| 2022-02-23 | 7.162 | 7.469 | 7.127 | 7.188 | 7.188 | 156,430 |
| 2022-02-22 | 7.338 | 7.373 | 7.012 | 7.162 | 7.162 | 228,197 |
| 2022-02-21 | 7.206 | 7.557 | 7.004 | 7.338 | 7.338 | 266,126 |
| 2022-02-18 | 7.311 | 7.382 | 7.135 | 7.144 | 7.144 | 163,947 |
| 2022-02-17 | 7.742 | 7.970 | 7.399 | 7.399 | 7.399 | 235,919 |
| 2022-02-16 | 7.645 | 7.856 | 7.584 | 7.742 | 7.742 | 100,632 |
| 2022-02-15 | 7.566 | 7.759 | 7.496 | 7.645 | 7.645 | 127,905 |
| 2022-02-14 | 7.821 | 7.900 | 7.382 | 7.557 | 7.557 | 354,043 |
| 2022-02-11 | 7.909 | 7.961 | 7.777 | 7.821 | 7.821 | 116,813 |
| 2022-02-10 | 8.041 | 8.041 | 7.830 | 7.961 | 7.961 | 154,427 |
| 2022-02-09 | 7.909 | 8.085 | 7.742 | 8.014 | 8.014 | 137,832 |
| 2022-02-08 | 8.076 | 8.076 | 7.821 | 7.874 | 7.874 | 97,079 |
| 2022-02-07 | 7.961 | 8.049 | 7.786 | 8.049 | 8.049 | 136,681 |
| 2022-02-04 | 7.874 | 8.102 | 7.874 | 7.961 | 7.961 | 121,203 |
| 2022-02-03 | 8.067 | 8.120 | 7.742 | 7.874 | 7.874 | 177,261 |
| 2022-02-02 | 8.076 | 8.120 | 7.865 | 8.067 | 8.067 | 154,361 |
| 2022-02-01 | 8.014 | 8.155 | 7.742 | 8.076 | 8.076 | 163,213 |
| 2022-01-31 | 7.645 | 8.023 | 7.645 | 7.935 | 7.935 | 337,231 |
| 2022-01-28 | 7.557 | 7.795 | 7.478 | 7.645 | 7.645 | 135,772 |
| 2022-01-27 | 7.487 | 7.698 | 7.478 | 7.531 | 7.531 | 167,620 |
| 2022-01-26 | 7.338 | 7.724 | 7.338 | 7.707 | 7.707 | 157,455 |
| 2022-01-25 | 7.162 | 7.522 | 7.162 | 7.338 | 7.338 | 316,977 |
| 2022-01-24 | 7.733 | 7.733 | 7.144 | 7.162 | 7.162 | 424,868 |
| 2022-01-21 | 7.601 | 7.759 | 7.522 | 7.575 | 7.575 | 208,973 |
| 2022-01-20 | 7.417 | 8.032 | 7.417 | 7.847 | 7.847 | 422,524 |
| 2022-01-19 | 7.689 | 7.689 | 7.346 | 7.425 | 7.425 | 270,030 |
| 2022-01-18 | 7.478 | 7.830 | 7.127 | 7.689 | 7.689 | 567,245 |
| 2022-01-17 | 7.724 | 7.733 | 7.505 | 7.505 | 7.505 | 131,649 |
| 2022-01-14 | 7.610 | 7.821 | 7.522 | 7.724 | 7.724 | 175,084 |
| 2022-01-13 | 7.821 | 7.874 | 7.557 | 7.610 | 7.610 | 152,566 |
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.