Isofol Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.429 | 1.429 | 1.210 | 1.230 | 1.230 | 1,766,605 |
| 2025-05-12 | 1.629 | 1.629 | 1.417 | 1.429 | 1.429 | 1,152,709 |
| 2025-05-09 | 1.721 | 1.721 | 1.616 | 1.633 | 1.633 | 237,185 |
| 2025-05-08 | 1.551 | 1.634 | 1.509 | 1.598 | 1.598 | 264,821 |
| 2025-05-07 | 1.598 | 1.598 | 1.537 | 1.559 | 1.559 | 112,177 |
| 2025-05-06 | 1.598 | 1.610 | 1.574 | 1.598 | 1.598 | 248,492 |
| 2025-05-05 | 1.635 | 1.635 | 1.571 | 1.613 | 1.613 | 130,775 |
| 2025-05-02 | 1.643 | 1.674 | 1.557 | 1.661 | 1.661 | 490,962 |
| 2025-04-30 | 1.656 | 1.656 | 1.599 | 1.626 | 1.626 | 131,878 |
| 2025-04-29 | 1.758 | 1.930 | 1.589 | 1.657 | 1.657 | 558,804 |
| 2025-04-28 | 1.691 | 2.016 | 1.678 | 1.749 | 1.749 | 1,083,487 |
| 2025-04-25 | 1.629 | 1.696 | 1.629 | 1.669 | 1.669 | 95,437 |
| 2025-04-24 | 1.652 | 1.652 | 1.590 | 1.633 | 1.633 | 129,362 |
| 2025-04-23 | 1.519 | 1.652 | 1.459 | 1.635 | 1.635 | 408,351 |
| 2025-04-22 | 1.539 | 1.554 | 1.508 | 1.529 | 1.529 | 55,365 |
| 2025-04-17 | 1.582 | 1.582 | 1.532 | 1.561 | 1.561 | 89,921 |
| 2025-04-16 | 1.572 | 1.667 | 1.572 | 1.591 | 1.591 | 117,322 |
| 2025-04-15 | 1.555 | 1.581 | 1.542 | 1.572 | 1.572 | 152,309 |
| 2025-04-14 | 1.562 | 1.597 | 1.530 | 1.555 | 1.555 | 110,191 |
| 2025-04-11 | 1.573 | 1.599 | 1.524 | 1.564 | 1.564 | 119,303 |
| 2025-04-10 | 1.617 | 1.635 | 1.531 | 1.555 | 1.555 | 276,029 |
| 2025-04-09 | 1.625 | 1.632 | 1.531 | 1.582 | 1.582 | 273,903 |
| 2025-04-08 | 1.626 | 1.710 | 1.592 | 1.632 | 1.632 | 331,761 |
| 2025-04-07 | 1.714 | 1.714 | 1.469 | 1.626 | 1.626 | 498,111 |
| 2025-04-04 | 1.819 | 1.850 | 1.642 | 1.721 | 1.721 | 571,777 |
| 2025-04-03 | 1.762 | 2.144 | 1.762 | 1.823 | 1.823 | 2,220,134 |
| 2025-04-02 | 1.749 | 1.832 | 1.696 | 1.733 | 1.733 | 672,392 |
| 2025-04-01 | 1.584 | 1.643 | 1.538 | 1.643 | 1.643 | 157,716 |
| 2025-03-31 | 1.694 | 1.694 | 1.575 | 1.584 | 1.584 | 155,642 |
| 2025-03-28 | 1.715 | 1.806 | 1.643 | 1.694 | 1.694 | 258,895 |
| 2025-03-27 | 1.742 | 1.889 | 1.715 | 1.762 | 1.762 | 287,287 |
| 2025-03-26 | 1.806 | 1.806 | 1.671 | 1.740 | 1.740 | 321,980 |
| 2025-03-25 | 1.810 | 1.968 | 1.775 | 1.815 | 1.815 | 920,469 |
| 2025-03-24 | 1.582 | 1.889 | 1.582 | 1.810 | 1.810 | 1,536,021 |
| 2025-03-21 | 1.503 | 1.647 | 1.473 | 1.564 | 1.564 | 743,576 |
| 2025-03-20 | 1.438 | 1.508 | 1.432 | 1.494 | 1.494 | 335,920 |
| 2025-03-19 | 1.455 | 1.455 | 1.424 | 1.441 | 1.441 | 134,362 |
| 2025-03-18 | 1.418 | 1.455 | 1.417 | 1.443 | 1.443 | 183,978 |
| 2025-03-17 | 1.415 | 1.455 | 1.362 | 1.427 | 1.427 | 262,670 |
| 2025-03-14 | 1.425 | 1.462 | 1.397 | 1.417 | 1.417 | 132,960 |
| 2025-03-13 | 1.485 | 1.485 | 1.383 | 1.431 | 1.431 | 196,390 |
| 2025-03-12 | 1.345 | 1.520 | 1.345 | 1.492 | 1.492 | 450,613 |
| 2025-03-11 | 1.364 | 1.364 | 1.292 | 1.345 | 1.345 | 355,161 |
| 2025-03-10 | 1.424 | 1.446 | 1.353 | 1.387 | 1.387 | 180,734 |
| 2025-03-07 | 1.360 | 1.450 | 1.320 | 1.410 | 1.410 | 270,264 |
| 2025-03-06 | 1.452 | 1.480 | 1.329 | 1.374 | 1.374 | 432,547 |
| 2025-03-05 | 1.258 | 1.494 | 1.258 | 1.441 | 1.441 | 683,425 |
| 2025-03-04 | 1.378 | 1.503 | 1.236 | 1.264 | 1.264 | 631,585 |
| 2025-03-03 | 1.429 | 1.441 | 1.353 | 1.374 | 1.374 | 360,667 |
| 2025-02-28 | 1.469 | 1.478 | 1.425 | 1.443 | 1.443 | 179,865 |
| 2025-02-27 | 1.434 | 1.485 | 1.425 | 1.468 | 1.468 | 307,933 |
| 2025-02-26 | 1.511 | 1.552 | 1.438 | 1.441 | 1.441 | 282,987 |
| 2025-02-25 | 1.492 | 1.566 | 1.489 | 1.511 | 1.511 | 176,924 |
| 2025-02-24 | 1.469 | 1.511 | 1.443 | 1.490 | 1.490 | 204,312 |
| 2025-02-21 | 1.538 | 1.547 | 1.476 | 1.506 | 1.506 | 320,556 |
| 2025-02-20 | 1.571 | 1.589 | 1.522 | 1.561 | 1.561 | 248,909 |
| 2025-02-19 | 1.731 | 1.731 | 1.494 | 1.573 | 1.573 | 962,392 |
| 2025-02-18 | 1.538 | 1.788 | 1.538 | 1.758 | 1.758 | 1,048,350 |
| 2025-02-17 | 1.459 | 1.568 | 1.450 | 1.538 | 1.538 | 243,771 |
| 2025-02-14 | 1.529 | 1.529 | 1.450 | 1.475 | 1.475 | 389,746 |
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.