Isofol Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.860	0.890	0.844	0.866	0.866	624,097
2025-08-07	0.867	0.874	0.854	0.868	0.868	1,058,614
2025-08-06	0.880	0.891	0.860	0.867	0.867	1,040,533
2025-08-05	0.895	0.912	0.880	0.890	0.890	690,093
2025-08-04	0.884	0.915	0.880	0.895	0.895	1,058,447
2025-08-01	0.909	0.916	0.880	0.881	0.881	1,092,766
2025-07-31	0.917	0.917	0.874	0.907	0.907	834,801
2025-07-30	0.927	0.936	0.890	0.918	0.918	1,607,184
2025-07-29	0.954	0.969	0.923	0.936	0.936	1,443,724
2025-07-28	0.971	0.982	0.931	0.942	0.942	1,751,824
2025-07-25	0.985	0.990	0.950	0.964	0.964	1,609,215
2025-07-24	0.950	0.990	0.945	0.965	0.965	4,716,719
2025-07-23	1.008	1.078	1.008	1.050	1.050	1,153,051
2025-07-22	0.960	1.019	0.945	1.015	1.015	1,639,971
2025-07-21	0.962	0.963	0.920	0.938	0.938	792,132
2025-07-18	0.950	1.000	0.936	0.963	0.963	579,957
2025-07-17	1.007	1.046	0.923	0.943	0.943	2,704,099
2025-07-16	0.900	1.180	0.900	1.000	1.000	11,213,120
2025-07-15	0.860	0.890	0.857	0.859	0.859	1,329,756
2025-07-14	0.879	0.879	0.858	0.862	0.862	542,106
2025-07-11	0.902	0.910	0.860	0.879	0.879	990,291
2025-07-10	0.881	0.906	0.850	0.906	0.906	1,242,217
2025-07-09	0.880	0.899	0.870	0.882	0.882	782,427
2025-07-08	0.870	0.892	0.851	0.879	0.879	886,589
2025-07-07	0.960	0.969	0.862	0.862	0.862	4,258,852
2025-07-04	0.859	0.917	0.843	0.906	0.906	954,174
2025-07-03	0.883	0.915	0.850	0.854	0.854	1,503,764
2025-07-02	0.911	0.911	0.861	0.883	0.883	923,780
2025-07-01	0.951	0.992	0.889	0.900	0.900	740,368
2025-06-30	0.880	0.950	0.870	0.940	0.940	415,043
2025-06-27	0.889	0.905	0.871	0.880	0.880	697,719
2025-06-26	0.900	0.903	0.868	0.880	0.880	543,761
2025-06-25	0.909	0.909	0.872	0.878	0.878	441,066
2025-06-24	0.895	0.910	0.872	0.905	0.905	706,314
2025-06-23	0.972	0.972	0.895	0.915	0.915	964,845
2025-06-19	1.021	1.081	0.956	0.981	0.981	823,449
2025-06-18	1.144	1.151	1.004	1.020	1.020	2,689,699
2025-06-17	1.031	1.279	1.031	1.131	1.131	3,056,995
2025-06-16	1.045	1.095	1.002	1.030	1.030	490,638
2025-06-13	1.062	1.129	1.003	1.045	1.045	573,982
2025-06-12	1.011	1.019	0.930	1.009	1.009	1,160,882
2025-06-11	0.967	1.019	0.939	0.992	0.992	1,479,595
2025-06-10	1.006	1.006	0.943	0.962	0.962	1,248,579
2025-06-09	1.000	1.011	0.982	1.005	1.005	530,122
2025-06-05	1.036	1.036	0.973	1.011	1.011	1,447,475
2025-06-04	1.028	1.048	0.989	1.019	1.019	1,019,431
2025-06-03	1.081	1.109	0.985	1.022	1.022	1,458,495
2025-06-02	1.024	1.527	1.013	1.045	1.045	9,345,380
2025-05-30	0.997	0.997	0.905	0.914	0.914	1,241,526
2025-05-28	1.011	1.034	0.979	0.979	0.979	241,017
2025-05-27	1.055	1.055	0.958	1.011	1.011	734,567
2025-05-26	1.002	1.007	0.914	0.968	0.968	1,182,201
2025-05-23	1.032	1.058	0.993	1.008	1.008	520,623
2025-05-22	1.055	1.115	1.026	1.054	1.054	402,797
2025-05-21	1.128	1.131	1.054	1.055	1.055	543,927
2025-05-20	1.229	1.230	1.063	1.110	1.110	1,165,253
2025-05-19	1.264	1.318	1.222	1.229	1.229	481,179
2025-05-16	1.288	1.288	1.244	1.265	1.265	153,034
2025-05-15	1.258	1.289	1.222	1.258	1.258	295,604
2025-05-14	1.229	1.291	1.187	1.249	1.249	629,832

← NewerPage 6 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.