Isofol Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 7.584 | 7.803 | 7.469 | 7.777 | 7.777 | 406,434 |
| 2022-01-11 | 7.610 | 7.900 | 7.566 | 7.584 | 7.584 | 301,079 |
| 2022-01-10 | 7.909 | 7.909 | 7.364 | 7.531 | 7.531 | 907,798 |
| 2022-01-07 | 7.953 | 7.953 | 7.680 | 7.795 | 7.795 | 404,278 |
| 2022-01-05 | 8.041 | 8.155 | 7.944 | 7.953 | 7.953 | 192,142 |
| 2022-01-04 | 8.260 | 8.278 | 8.023 | 8.041 | 8.041 | 379,766 |
| 2022-01-03 | 8.155 | 8.260 | 8.058 | 8.260 | 8.260 | 283,997 |
| 2021-12-30 | 8.111 | 8.120 | 7.944 | 8.120 | 8.120 | 232,242 |
| 2021-12-29 | 8.041 | 8.348 | 7.979 | 8.120 | 8.120 | 377,095 |
| 2021-12-28 | 8.278 | 8.471 | 7.944 | 8.041 | 8.041 | 472,878 |
| 2021-12-27 | 7.909 | 8.304 | 7.909 | 8.208 | 8.208 | 231,674 |
| 2021-12-23 | 7.874 | 8.032 | 7.795 | 7.821 | 7.821 | 146,767 |
| 2021-12-22 | 7.733 | 7.953 | 7.645 | 7.874 | 7.874 | 276,393 |
| 2021-12-21 | 7.856 | 7.997 | 7.584 | 7.698 | 7.698 | 437,670 |
| 2021-12-20 | 7.997 | 8.190 | 7.742 | 7.856 | 7.856 | 254,425 |
| 2021-12-17 | 8.735 | 8.735 | 8.058 | 8.058 | 8.058 | 433,143 |
| 2021-12-16 | 7.979 | 8.875 | 7.645 | 8.735 | 8.735 | 1,801,545 |
| 2021-12-15 | 7.926 | 7.979 | 7.786 | 7.979 | 7.979 | 436,292 |
| 2021-12-14 | 7.478 | 7.997 | 7.478 | 7.926 | 7.926 | 700,280 |
| 2021-12-13 | 7.689 | 7.777 | 7.469 | 7.487 | 7.487 | 477,816 |
| 2021-12-10 | 7.909 | 7.918 | 7.575 | 7.689 | 7.689 | 683,568 |
| 2021-12-09 | 7.909 | 8.023 | 7.689 | 7.909 | 7.909 | 420,677 |
| 2021-12-08 | 8.172 | 8.181 | 7.663 | 7.909 | 7.909 | 1,333,672 |
| 2021-12-07 | 8.480 | 9.016 | 7.909 | 8.102 | 8.102 | 1,674,655 |
| 2021-12-06 | 7.821 | 9.174 | 7.742 | 8.260 | 8.260 | 3,845,726 |
| 2021-12-03 | 11.424 | 11.512 | 11.072 | 11.283 | 11.283 | 582,299 |
| 2021-12-02 | 11.758 | 11.758 | 10.984 | 11.424 | 11.424 | 1,044,418 |
| 2021-12-01 | 12.566 | 12.689 | 11.020 | 11.863 | 11.863 | 4,535,798 |
| 2021-11-30 | 9.895 | 12.461 | 9.701 | 12.461 | 12.461 | 4,838,787 |
| 2021-11-29 | 9.666 | 9.789 | 9.297 | 9.332 | 9.332 | 665,288 |
| 2021-11-26 | 9.701 | 9.701 | 9.367 | 9.561 | 9.561 | 949,184 |
| 2021-11-25 | 9.930 | 10.194 | 9.420 | 9.807 | 9.807 | 1,367,940 |
| 2021-11-24 | 9.754 | 10.545 | 9.315 | 9.912 | 9.912 | 5,550,542 |
| 2021-11-23 | 8.788 | 8.805 | 8.401 | 8.515 | 8.515 | 308,394 |
| 2021-11-22 | 9.034 | 9.034 | 8.612 | 8.700 | 8.700 | 396,195 |
| 2021-11-19 | 9.121 | 9.121 | 8.629 | 8.788 | 8.788 | 332,458 |
| 2021-11-18 | 8.998 | 9.104 | 8.858 | 8.946 | 8.946 | 283,207 |
| 2021-11-17 | 9.086 | 9.244 | 8.875 | 8.981 | 8.981 | 380,260 |
| 2021-11-16 | 9.666 | 9.895 | 8.744 | 9.104 | 9.104 | 1,491,310 |
| 2021-11-15 | 8.348 | 9.666 | 8.137 | 9.578 | 9.578 | 2,407,717 |
| 2021-11-12 | 8.172 | 8.401 | 7.821 | 8.085 | 8.085 | 502,037 |
| 2021-11-11 | 7.777 | 8.128 | 7.759 | 8.076 | 8.076 | 274,430 |
| 2021-11-10 | 8.093 | 8.348 | 7.944 | 8.032 | 8.032 | 232,089 |
| 2021-11-09 | 7.513 | 8.155 | 7.513 | 8.067 | 8.067 | 400,289 |
| 2021-11-08 | 7.373 | 7.715 | 7.373 | 7.513 | 7.513 | 237,145 |
| 2021-11-05 | 7.452 | 7.548 | 7.276 | 7.364 | 7.364 | 191,700 |
| 2021-11-04 | 7.162 | 7.487 | 7.074 | 7.452 | 7.452 | 636,433 |
| 2021-11-03 | 7.294 | 7.294 | 7.083 | 7.162 | 7.162 | 470,616 |
| 2021-11-02 | 7.505 | 7.557 | 7.162 | 7.294 | 7.294 | 466,236 |
| 2021-11-01 | 7.557 | 7.592 | 7.399 | 7.505 | 7.505 | 278,426 |
| 2021-10-29 | 7.592 | 7.645 | 7.399 | 7.505 | 7.505 | 337,178 |
| 2021-10-28 | 7.469 | 7.742 | 7.417 | 7.592 | 7.592 | 172,472 |
| 2021-10-27 | 7.461 | 7.513 | 7.258 | 7.461 | 7.461 | 192,566 |
| 2021-10-26 | 7.592 | 7.654 | 7.294 | 7.452 | 7.452 | 494,218 |
| 2021-10-25 | 7.821 | 7.821 | 7.294 | 7.540 | 7.540 | 653,512 |
| 2021-10-22 | 8.049 | 8.093 | 7.733 | 7.821 | 7.821 | 611,953 |
| 2021-10-21 | 7.961 | 8.155 | 7.838 | 8.049 | 8.049 | 719,661 |
← NewerPage 21 of 21 · 1,257 trading days
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.