Isofol Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2.478 | 2.588 | 2.373 | 2.518 | 2.518 | 577,788 |
| 2024-11-13 | 2.610 | 2.610 | 2.417 | 2.518 | 2.518 | 976,465 |
| 2024-11-12 | 2.764 | 3.019 | 2.566 | 2.645 | 2.645 | 1,217,124 |
| 2024-11-11 | 2.790 | 2.812 | 2.504 | 2.768 | 2.768 | 1,875,949 |
| 2024-11-08 | 2.834 | 2.926 | 2.724 | 2.874 | 2.874 | 950,105 |
| 2024-11-07 | 2.931 | 3.023 | 2.803 | 2.860 | 2.860 | 929,693 |
| 2024-11-06 | 3.076 | 3.146 | 2.834 | 2.926 | 2.926 | 1,156,224 |
| 2024-11-05 | 3.225 | 3.260 | 3.032 | 3.076 | 3.076 | 1,050,528 |
| 2024-11-04 | 3.225 | 3.330 | 3.181 | 3.225 | 3.225 | 940,760 |
| 2024-11-01 | 3.379 | 3.418 | 3.177 | 3.177 | 3.177 | 1,072,844 |
| 2024-10-31 | 3.273 | 3.392 | 3.172 | 3.322 | 3.322 | 1,225,353 |
| 2024-10-30 | 3.212 | 3.317 | 3.111 | 3.273 | 3.273 | 956,735 |
| 2024-10-29 | 3.317 | 3.405 | 3.181 | 3.207 | 3.207 | 1,182,910 |
| 2024-10-28 | 3.396 | 3.555 | 3.260 | 3.317 | 3.317 | 1,269,634 |
| 2024-10-25 | 3.256 | 3.559 | 3.221 | 3.366 | 3.366 | 2,452,551 |
| 2024-10-24 | 3.216 | 3.379 | 3.120 | 3.216 | 3.216 | 2,271,845 |
| 2024-10-23 | 3.497 | 3.823 | 3.115 | 3.172 | 3.172 | 7,988,049 |
| 2024-10-22 | 3.045 | 3.585 | 2.975 | 3.497 | 3.497 | 4,220,366 |
| 2024-10-21 | 3.471 | 3.515 | 2.966 | 3.032 | 3.032 | 3,690,163 |
| 2024-10-18 | 3.546 | 3.559 | 3.128 | 3.471 | 3.471 | 4,596,418 |
| 2024-10-17 | 2.922 | 3.559 | 2.847 | 3.546 | 3.546 | 4,947,027 |
| 2024-10-16 | 2.913 | 3.084 | 2.768 | 2.917 | 2.917 | 2,516,270 |
| 2024-10-15 | 2.526 | 2.931 | 2.465 | 2.922 | 2.922 | 2,489,932 |
| 2024-10-14 | 2.685 | 2.737 | 2.443 | 2.526 | 2.526 | 1,397,090 |
| 2024-10-11 | 2.364 | 2.667 | 2.364 | 2.636 | 2.636 | 1,589,348 |
| 2024-10-10 | 2.456 | 2.487 | 2.351 | 2.364 | 2.364 | 558,411 |
| 2024-10-09 | 2.320 | 2.504 | 2.302 | 2.338 | 2.338 | 1,495,475 |
| 2024-10-08 | 2.294 | 2.338 | 2.254 | 2.302 | 2.302 | 327,831 |
| 2024-10-07 | 2.311 | 2.338 | 2.245 | 2.294 | 2.294 | 350,770 |
| 2024-10-04 | 2.285 | 2.342 | 2.241 | 2.311 | 2.311 | 516,594 |
| 2024-10-03 | 2.342 | 2.373 | 2.254 | 2.302 | 2.302 | 371,215 |
| 2024-10-02 | 2.338 | 2.386 | 2.302 | 2.338 | 2.338 | 294,252 |
| 2024-10-01 | 2.425 | 2.456 | 2.338 | 2.338 | 2.338 | 519,367 |
| 2024-09-30 | 2.592 | 2.632 | 2.377 | 2.417 | 2.417 | 1,145,328 |
| 2024-09-27 | 2.289 | 2.557 | 2.197 | 2.518 | 2.518 | 2,327,814 |
| 2024-09-26 | 2.298 | 2.346 | 2.245 | 2.289 | 2.289 | 526,020 |
| 2024-09-25 | 2.241 | 2.408 | 2.214 | 2.298 | 2.298 | 641,457 |
| 2024-09-24 | 2.373 | 2.452 | 2.267 | 2.307 | 2.307 | 870,113 |
| 2024-09-23 | 2.289 | 2.452 | 2.201 | 2.320 | 2.320 | 1,099,218 |
| 2024-09-20 | 2.302 | 2.342 | 2.241 | 2.294 | 2.294 | 519,009 |
| 2024-09-19 | 2.373 | 2.417 | 2.241 | 2.346 | 2.346 | 1,992,386 |
| 2024-09-18 | 2.377 | 2.474 | 2.338 | 2.346 | 2.346 | 732,576 |
| 2024-09-17 | 2.320 | 2.509 | 2.267 | 2.373 | 2.373 | 1,489,011 |
| 2024-09-16 | 2.364 | 2.408 | 2.258 | 2.320 | 2.320 | 1,103,711 |
| 2024-09-13 | 2.258 | 2.395 | 2.197 | 2.368 | 2.368 | 1,784,486 |
| 2024-09-12 | 2.601 | 2.768 | 2.245 | 2.258 | 2.258 | 3,636,569 |
| 2024-09-11 | 2.254 | 2.707 | 2.214 | 2.544 | 2.544 | 3,985,123 |
| 2024-09-10 | 2.316 | 2.373 | 2.197 | 2.263 | 2.263 | 1,221,606 |
| 2024-09-09 | 2.417 | 2.513 | 2.241 | 2.320 | 2.320 | 1,093,913 |
| 2024-09-06 | 2.403 | 2.575 | 2.324 | 2.417 | 2.417 | 1,580,954 |
| 2024-09-05 | 2.329 | 2.456 | 2.206 | 2.386 | 2.386 | 1,100,534 |
| 2024-09-04 | 2.285 | 2.434 | 2.162 | 2.355 | 2.355 | 1,772,394 |
| 2024-09-03 | 2.439 | 2.592 | 2.285 | 2.320 | 2.320 | 2,147,102 |
| 2024-09-02 | 2.553 | 2.939 | 2.399 | 2.439 | 2.439 | 4,822,967 |
| 2024-08-30 | 2.812 | 2.961 | 2.518 | 2.548 | 2.548 | 3,041,812 |
| 2024-08-29 | 3.102 | 3.506 | 2.610 | 2.803 | 2.803 | 7,030,832 |
| 2024-08-28 | 2.443 | 3.041 | 2.338 | 3.032 | 3.032 | 5,057,607 |
| 2024-08-27 | 2.127 | 2.509 | 2.065 | 2.403 | 2.403 | 2,291,799 |
| 2024-08-26 | 2.197 | 2.285 | 2.021 | 2.131 | 2.131 | 2,334,313 |
| 2024-08-23 | 2.162 | 2.210 | 2.004 | 2.175 | 2.175 | 1,559,760 |
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.