Stockholm - Delayed Quote SEK

Image Systems AB (IS.ST)

1.4800 +0.0900 (+6.47%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.3950 1.5600 1.3950 1.4800 1.4800 219,685
Apr 25, 2024 1.3950 1.4450 1.3900 1.3900 1.3900 47,182
Apr 24, 2024 1.4400 1.4600 1.3950 1.3950 1.3950 139,796
Apr 23, 2024 1.3650 1.4400 1.3650 1.4400 1.4400 32,294
Apr 22, 2024 1.4100 1.4450 1.3500 1.3950 1.3950 43,443
Apr 19, 2024 1.4100 1.4450 1.4000 1.4100 1.4100 3,899
Apr 18, 2024 1.4200 1.4450 1.4000 1.4450 1.4450 12,216
Apr 17, 2024 1.4450 1.4450 1.4200 1.4200 1.4200 1,216
Apr 16, 2024 1.4450 1.4450 1.4000 1.4450 1.4450 25,995
Apr 15, 2024 1.4850 1.4850 1.4100 1.4450 1.4450 153,780
Apr 12, 2024 1.4950 1.4950 1.4700 1.4700 1.4700 46,691
Apr 11, 2024 1.5000 1.5000 1.4950 1.4950 1.4950 1,945
Apr 10, 2024 1.4850 1.5300 1.4800 1.5000 1.5000 160,305
Apr 9, 2024 1.5200 1.5300 1.4800 1.4850 1.4850 157,578
Apr 8, 2024 1.5000 1.5300 1.4500 1.5200 1.5200 125,147
Apr 5, 2024 1.4600 1.5350 1.4350 1.5000 1.5000 411,435
Apr 4, 2024 1.4950 1.5150 1.4400 1.4750 1.4750 16,303
Apr 3, 2024 1.4950 1.5200 1.4550 1.4950 1.4950 123,400
Apr 2, 2024 1.5150 1.5250 1.4700 1.4950 1.4950 111,295
Mar 28, 2024 1.4400 1.5900 1.4050 1.5150 1.5150 72,600
Mar 27, 2024 1.3500 1.4550 1.3300 1.4400 1.4400 182,228
Mar 26, 2024 1.3450 1.3750 1.3450 1.3500 1.3500 6,081
Mar 25, 2024 1.3300 1.3650 1.3250 1.3350 1.3350 64,183
Mar 22, 2024 1.3300 1.3350 1.3200 1.3350 1.3350 27,858
Mar 21, 2024 1.4150 1.4150 1.2800 1.3400 1.3400 207,972
Mar 20, 2024 1.3950 1.4150 1.3800 1.3950 1.3950 18,332
Mar 19, 2024 1.4100 1.4350 1.3900 1.3950 1.3950 46,036
Mar 18, 2024 1.4200 1.4650 1.4150 1.4150 1.4150 33,684
Mar 15, 2024 1.4100 1.4550 1.4100 1.4200 1.4200 34,674
Mar 14, 2024 1.4300 1.4950 1.4300 1.4550 1.4550 94,765
Mar 13, 2024 1.3150 1.4750 1.3100 1.4250 1.4250 184,072
Mar 12, 2024 1.3750 1.4000 1.3500 1.3600 1.3600 115,248
Mar 11, 2024 1.3600 1.3750 1.3200 1.3750 1.3750 31,249
Mar 8, 2024 1.3800 1.3800 1.3300 1.3600 1.3600 16,623
Mar 7, 2024 1.3700 1.4000 1.3550 1.3800 1.3800 19,203
Mar 6, 2024 1.3500 1.3900 1.3500 1.3700 1.3700 2,987
Mar 5, 2024 1.3950 1.3950 1.3500 1.3950 1.3950 11,412
Mar 4, 2024 1.3950 1.4400 1.3550 1.3950 1.3950 20,421
Mar 1, 2024 1.3400 1.4700 1.3200 1.4400 1.4400 244,841
Feb 29, 2024 1.3250 1.4250 1.3250 1.3400 1.3400 279,969
Feb 28, 2024 1.3200 1.3700 1.2900 1.3650 1.3650 76,467
Feb 27, 2024 1.3250 1.3650 1.2850 1.3250 1.3250 89,551
Feb 26, 2024 1.3200 1.3250 1.2850 1.3250 1.3250 22,585
Feb 23, 2024 1.3500 1.3650 1.3250 1.3250 1.3250 20,661
Feb 22, 2024 1.3000 1.3450 1.2850 1.3450 1.3450 83,167
Feb 21, 2024 1.3450 1.3650 1.2950 1.3200 1.3200 140,096
Feb 20, 2024 1.3300 1.3550 1.3200 1.3550 1.3550 74,196
Feb 19, 2024 1.3600 1.3650 1.3250 1.3500 1.3500 28,993
Feb 16, 2024 1.4000 1.4000 1.3300 1.3650 1.3650 200,245
Feb 15, 2024 1.3800 1.5150 1.3800 1.4000 1.4000 102,200
Feb 14, 2024 1.3700 1.3900 1.3700 1.3850 1.3850 61,572
Feb 13, 2024 1.3650 1.3950 1.3600 1.3800 1.3800 41,210
Feb 12, 2024 1.4000 1.4100 1.3200 1.3700 1.3700 140,537
Feb 9, 2024 1.4650 1.4650 1.3000 1.4000 1.4000 192,596
Feb 8, 2024 1.5050 1.5550 1.4650 1.4650 1.4650 64,298
Feb 7, 2024 1.5000 1.5500 1.5000 1.5250 1.5250 19,737
Feb 6, 2024 1.5000 1.5550 1.5000 1.5000 1.5000 9,149
Feb 5, 2024 1.5000 1.5300 1.4600 1.5000 1.5000 42,554
Feb 2, 2024 1.5500 1.5600 1.5300 1.5300 1.5300 50,971
Feb 1, 2024 1.5550 1.6000 1.5000 1.5500 1.5500 52,342
Jan 31, 2024 1.5550 1.5600 1.5100 1.5500 1.5500 9,774
Jan 30, 2024 1.5550 1.6000 1.5100 1.5100 1.5100 34,455
Jan 29, 2024 1.5600 1.6000 1.5050 1.5600 1.5600 59,001
Jan 26, 2024 1.5500 1.5800 1.5250 1.5600 1.5600 19,230
Jan 25, 2024 1.6000 1.6000 1.5500 1.5800 1.5800 30,371
Jan 24, 2024 1.5650 1.6000 1.5250 1.6000 1.6000 111,677
Jan 23, 2024 1.6000 1.6300 1.5500 1.5900 1.5900 53,674
Jan 22, 2024 1.5500 1.7950 1.5500 1.6000 1.6000 341,239
Jan 19, 2024 1.5200 1.6250 1.5000 1.5100 1.5100 178,750
Jan 18, 2024 1.4600 1.6100 1.4600 1.5150 1.5150 74,242
Jan 17, 2024 1.5900 1.5900 1.4500 1.4900 1.4900 82,971
Jan 16, 2024 1.5500 1.5950 1.5500 1.5900 1.5900 28,527
Jan 15, 2024 1.5450 1.5950 1.5200 1.5500 1.5500 91,696
Jan 12, 2024 1.4600 1.6800 1.4150 1.5700 1.5700 512,382
Jan 11, 2024 1.4650 1.4650 1.3750 1.4250 1.4250 104,146
Jan 10, 2024 1.4650 1.4950 1.3300 1.4650 1.4650 92,587
Jan 9, 2024 1.4000 1.5000 1.3750 1.4650 1.4650 123,952
Jan 8, 2024 1.4000 1.4950 1.1350 1.4450 1.4450 338,693
Jan 5, 2024 1.3500 1.5200 1.3500 1.4100 1.4100 130,782
Jan 4, 2024 1.3250 1.4450 1.3250 1.3500 1.3500 125,271
Jan 3, 2024 1.4150 1.4950 1.3250 1.3250 1.3250 107,058
Jan 2, 2024 1.4500 1.5150 1.3400 1.3600 1.3600 146,064
Dec 29, 2023 1.3800 1.5200 1.3800 1.4500 1.4500 637,114
Dec 28, 2023 1.1500 1.4700 1.1500 1.3050 1.3050 1,406,111
Dec 27, 2023 1.0500 1.1800 1.0500 1.1200 1.1200 546,110
Dec 22, 2023 0.9900 1.0750 0.9260 1.0300 1.0300 206,955
Dec 21, 2023 0.9820 0.9900 0.9420 0.9900 0.9900 61,208
Dec 20, 2023 0.9840 0.9880 0.9600 0.9840 0.9840 29,319
Dec 19, 2023 0.9500 1.0000 0.9400 0.9840 0.9840 87,504
Dec 18, 2023 0.9700 0.9720 0.9500 0.9500 0.9500 33,268
Dec 15, 2023 0.9660 0.9720 0.9600 0.9720 0.9720 44,306
Dec 14, 2023 0.9500 0.9680 0.9140 0.9680 0.9680 13,610
Dec 13, 2023 0.9200 0.9720 0.9160 0.9520 0.9520 38,524
Dec 12, 2023 0.9500 0.9720 0.9220 0.9300 0.9300 23,040
Dec 11, 2023 0.9100 0.9640 0.9100 0.9500 0.9500 10,098
Dec 8, 2023 0.9720 0.9720 0.9260 0.9660 0.9660 4,335
Dec 7, 2023 0.9200 0.9720 0.9120 0.9720 0.9720 58,890
Dec 6, 2023 0.9640 0.9640 0.9200 0.9200 0.9200 16,101
Dec 5, 2023 0.9460 0.9680 0.9180 0.9640 0.9640 39,062
Dec 4, 2023 0.9600 0.9720 0.9080 0.9700 0.9700 61,928
Dec 1, 2023 0.9200 0.9660 0.8960 0.9600 0.9600 52,712
Nov 30, 2023 0.8880 0.9140 0.8800 0.9100 0.9100 93,941
Nov 29, 2023 0.9000 0.9200 0.8800 0.8880 0.8880 34,297
Nov 28, 2023 0.9300 0.9600 0.9000 0.9000 0.9000 78,234
Nov 27, 2023 0.9480 0.9720 0.9120 0.9500 0.9500 132,346
Nov 24, 2023 0.9020 0.9500 0.9000 0.9480 0.9480 39,316
Nov 23, 2023 0.8760 0.9700 0.8580 0.9020 0.9020 151,946
Nov 22, 2023 0.9060 0.9160 0.8720 0.9000 0.9000 62,633
Nov 21, 2023 0.8900 0.9100 0.8620 0.8920 0.8920 15,263
Nov 20, 2023 0.9180 0.9180 0.8700 0.9100 0.9100 21,898
Nov 17, 2023 0.8580 0.9180 0.8420 0.9180 0.9180 149,618
Nov 16, 2023 0.8600 0.8700 0.8340 0.8580 0.8580 54,013
Nov 15, 2023 0.8500 0.8560 0.8300 0.8560 0.8560 53,563
Nov 14, 2023 0.8580 0.8580 0.8300 0.8500 0.8500 124,911
Nov 13, 2023 0.9000 0.9180 0.8100 0.8380 0.8380 951,160
Nov 10, 2023 1.1000 1.1000 0.7700 0.9000 0.9000 1,356,179
Nov 9, 2023 1.1650 1.2300 1.1550 1.2250 1.2250 94,397
Nov 8, 2023 1.1400 1.1800 1.1400 1.1650 1.1650 12,756
Nov 7, 2023 1.1500 1.1750 1.1400 1.1400 1.1400 6,067
Nov 6, 2023 1.1300 1.1800 1.1300 1.1500 1.1500 26,602
Nov 3, 2023 1.1700 1.1800 1.1350 1.1800 1.1800 12,890
Nov 2, 2023 1.1500 1.1800 1.1500 1.1800 1.1800 30,080
Nov 1, 2023 1.1000 1.2300 1.0750 1.1500 1.1500 266,585
Oct 31, 2023 1.1050 1.1400 1.1000 1.1350 1.1350 35,857
Oct 30, 2023 1.0700 1.1100 1.0700 1.1000 1.1000 7,411
Oct 27, 2023 1.0800 1.1100 1.0700 1.1100 1.1100 34,120
Oct 26, 2023 1.0450 1.0700 1.0400 1.0700 1.0700 18,799
Oct 25, 2023 1.0700 1.1750 1.0450 1.0450 1.0450 67,509
Oct 24, 2023 1.0600 1.0800 1.0600 1.0800 1.0800 25,885
Oct 23, 2023 1.0600 1.0600 1.0250 1.0600 1.0600 3,438
Oct 20, 2023 1.0950 1.0950 1.0200 1.0600 1.0600 146,341
Oct 19, 2023 1.1150 1.1150 1.0900 1.0900 1.0900 4,354
Oct 18, 2023 1.1150 1.1150 1.1000 1.1150 1.1150 599
Oct 17, 2023 1.1100 1.1200 1.1000 1.1200 1.1200 9,825
Oct 16, 2023 1.1150 1.1150 1.1000 1.1100 1.1100 37,046
Oct 13, 2023 1.1150 1.1350 1.1150 1.1350 1.1350 11,542
Oct 12, 2023 1.1350 1.1850 1.1100 1.1400 1.1400 132,992
Oct 11, 2023 1.1350 1.1950 1.1050 1.1350 1.1350 92,024
Oct 10, 2023 1.1100 1.1350 1.1100 1.1150 1.1150 30,635
Oct 9, 2023 1.1100 1.1100 1.1000 1.1100 1.1100 13,438
Oct 6, 2023 1.1400 1.1450 1.1000 1.1100 1.1100 84,205
Oct 5, 2023 1.0800 1.1400 1.0800 1.1400 1.1400 116,750
Oct 4, 2023 1.0800 1.0850 1.0800 1.0800 1.0800 3,735
Oct 3, 2023 1.1300 1.1300 1.0800 1.0950 1.0950 44,782
Oct 2, 2023 1.1300 1.1300 1.1200 1.1300 1.1300 4,026
Sep 29, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 23,217
Sep 28, 2023 1.1550 1.1550 1.1200 1.1300 1.1300 25,400
Sep 27, 2023 1.1250 1.1550 1.1250 1.1550 1.1550 3,150
Sep 26, 2023 1.1600 1.1950 1.1500 1.1500 1.1500 42,558
Sep 25, 2023 1.1550 1.1650 1.1550 1.1650 1.1650 7,866
Sep 22, 2023 1.1800 1.1800 1.1550 1.1650 1.1650 56,542
Sep 21, 2023 1.2000 1.2000 1.1800 1.2000 1.2000 8,584
Sep 20, 2023 1.2000 1.2000 1.1900 1.2000 1.2000 16,716
Sep 19, 2023 1.1600 1.3400 1.1600 1.2000 1.2000 70,340
Sep 18, 2023 1.1750 1.1750 1.1600 1.1600 1.1600 5,790
Sep 15, 2023 1.2000 1.2150 1.1700 1.1750 1.1750 14,445
Sep 14, 2023 1.1900 1.2450 1.1900 1.2000 1.2000 58,915
Sep 13, 2023 1.1750 1.1900 1.1550 1.1550 1.1550 5,927
Sep 12, 2023 1.1800 1.1850 1.1550 1.1750 1.1750 10,827
Sep 11, 2023 1.1600 1.1850 1.1600 1.1700 1.1700 10,630
Sep 8, 2023 1.1650 1.1700 1.1600 1.1600 1.1600 13,990
Sep 7, 2023 1.1850 1.1900 1.1700 1.1800 1.1800 33,170
Sep 6, 2023 1.1800 1.1900 1.1650 1.1800 1.1800 73,256
Sep 5, 2023 1.1900 1.1900 1.1750 1.1900 1.1900 26,522
Sep 4, 2023 1.2050 1.2250 1.1750 1.2000 1.2000 329,931
Sep 1, 2023 1.2150 1.2300 1.1850 1.2200 1.2200 161,208
Aug 31, 2023 1.1800 1.2300 1.1400 1.2150 1.2150 175,354
Aug 30, 2023 1.2000 1.2300 1.1500 1.1500 1.1500 153,188
Aug 29, 2023 1.2000 1.2300 1.1900 1.1900 1.1900 46,502
Aug 28, 2023 1.2200 1.2200 1.2050 1.2200 1.2200 9,540
Aug 25, 2023 1.1950 1.2200 1.1700 1.2050 1.2050 43,471
Aug 24, 2023 1.2000 1.2000 1.1250 1.1550 1.1550 81,848
Aug 23, 2023 1.3000 1.3000 1.1450 1.2000 1.2000 254,361
Aug 22, 2023 1.3000 1.3300 1.2650 1.2950 1.2950 82,898
Aug 21, 2023 1.2900 1.3000 1.2600 1.2950 1.2950 20,393
Aug 18, 2023 1.2350 1.2550 1.2350 1.2550 1.2550 41,003
Aug 17, 2023 1.3000 1.3000 1.2450 1.2550 1.2550 116,749
Aug 16, 2023 1.3300 1.3300 1.2600 1.2600 1.2600 65,328
Aug 15, 2023 1.3300 1.3300 1.3000 1.3250 1.3250 44,651
Aug 14, 2023 1.3000 1.3250 1.2900 1.2950 1.2950 7,396
Aug 11, 2023 1.3300 1.3300 1.2850 1.3000 1.3000 15,665
Aug 10, 2023 1.3200 1.3300 1.3200 1.3250 1.3250 8,684
Aug 9, 2023 1.2900 1.3250 1.2900 1.3200 1.3200 4,504
Aug 8, 2023 1.3250 1.3250 1.2900 1.3250 1.3250 3,687
Aug 7, 2023 1.3000 1.3150 1.2950 1.3000 1.3000 66,861
Aug 4, 2023 1.3400 1.3400 1.2900 1.3000 1.3000 21,863
Aug 3, 2023 1.3500 1.3500 1.3050 1.3400 1.3400 11,027
Aug 2, 2023 1.3500 1.3500 1.3000 1.3050 1.3050 48,672
Aug 1, 2023 1.3500 1.3500 1.3250 1.3500 1.3500 1,605
Jul 31, 2023 1.3100 1.3500 1.3100 1.3500 1.3500 9,107
Jul 28, 2023 1.3100 1.3800 1.3100 1.3500 1.3500 70,098
Jul 27, 2023 1.3500 1.3500 1.3150 1.3450 1.3450 13,052
Jul 26, 2023 1.3800 1.3800 1.3250 1.3500 1.3500 32,272
Jul 25, 2023 1.3050 1.3800 1.3050 1.3800 1.3800 94,527
Jul 24, 2023 1.3450 1.3450 1.3050 1.3400 1.3400 5,859
Jul 21, 2023 1.2900 1.3500 1.2900 1.3450 1.3450 14,884
Jul 20, 2023 1.3550 1.3600 1.2800 1.3250 1.3250 112,621
Jul 19, 2023 1.3900 1.3900 1.3600 1.3600 1.3600 13,725
Jul 18, 2023 1.3900 1.3900 1.3650 1.3750 1.3750 22,597
Jul 17, 2023 1.4050 1.4050 1.3600 1.3600 1.3600 31,471
Jul 14, 2023 1.4050 1.4050 1.3650 1.4050 1.4050 35,584
Jul 13, 2023 1.4450 1.4450 1.3600 1.4050 1.4050 65,225
Jul 12, 2023 1.5000 1.5000 1.4050 1.4450 1.4450 67,143
Jul 11, 2023 1.4550 1.5050 1.4300 1.5000 1.5000 88,397
Jul 10, 2023 1.5400 1.5400 1.4000 1.4550 1.4550 135,559
Jul 7, 2023 1.2100 1.6350 1.1950 1.5350 1.5350 669,411
Jul 6, 2023 1.2100 1.2100 1.2000 1.2000 1.2000 530
Jul 5, 2023 1.2100 1.2100 1.1950 1.2100 1.2100 11,305
Jul 4, 2023 1.2100 1.2100 1.2050 1.2100 1.2100 21,162
Jul 3, 2023 1.2400 1.2450 1.1900 1.2050 1.2050 29,707
Jun 30, 2023 1.2100 1.2400 1.2100 1.2400 1.2400 5,928
Jun 29, 2023 1.2050 1.2750 1.2000 1.2050 1.2050 142,497
Jun 28, 2023 1.2300 1.2300 1.2050 1.2050 1.2050 7,240
Jun 27, 2023 1.2400 1.2400 1.2050 1.2300 1.2300 40,747
Jun 26, 2023 1.2400 1.2400 1.2050 1.2050 1.2050 27,537
Jun 22, 2023 1.2500 1.2800 1.2400 1.2400 1.2400 42,597
Jun 21, 2023 1.2300 1.2450 1.2100 1.2450 1.2450 4,807
Jun 20, 2023 1.2200 1.2500 1.2200 1.2300 1.2300 1,797
Jun 19, 2023 1.2550 1.2950 1.2100 1.2450 1.2450 30,637
Jun 16, 2023 1.2900 1.2900 1.2500 1.2550 1.2550 25,679
Jun 15, 2023 1.2250 1.3000 1.2250 1.2900 1.2900 42,594
Jun 14, 2023 1.2150 1.2500 1.2150 1.2250 1.2250 43,690
Jun 13, 2023 1.2650 1.2650 1.2150 1.2500 1.2500 38,089
Jun 12, 2023 1.2650 1.2850 1.2650 1.2750 1.2750 10,875
Jun 9, 2023 1.2700 1.2950 1.2650 1.2650 1.2650 12,359
Jun 8, 2023 1.3050 1.3050 1.2700 1.2700 1.2700 41,020
Jun 7, 2023 1.2550 1.3000 1.2550 1.3000 1.3000 34,716
Jun 5, 2023 1.2650 1.2800 1.2600 1.2750 1.2750 13,027
Jun 2, 2023 1.2700 1.3000 1.2700 1.3000 1.3000 71,258
Jun 1, 2023 1.2750 1.3000 1.2700 1.2700 1.2700 52,517
May 31, 2023 1.2750 1.3400 1.2750 1.2900 1.2900 195,498
May 30, 2023 1.2700 1.3050 1.2550 1.2550 1.2550 15,921
May 29, 2023 1.3050 1.3050 1.2650 1.2700 1.2700 56,626
May 26, 2023 1.3000 1.3000 1.2650 1.3000 1.3000 63,483
May 25, 2023 1.3000 1.3050 1.2750 1.3000 1.3000 3,266
May 24, 2023 1.3450 1.3450 1.2800 1.3050 1.3050 51,528
May 23, 2023 1.3450 1.3500 1.3000 1.3450 1.3450 33,815
May 22, 2023 1.2650 1.3300 1.2650 1.3000 1.3000 297,390
May 19, 2023 1.3000 1.3450 1.2700 1.2950 1.2950 157,804
May 17, 2023 1.3050 1.3050 1.2600 1.3050 1.3050 81,656
May 16, 2023 1.3400 1.3450 1.3100 1.3450 1.3450 6,145
May 15, 2023 1.3100 1.3900 1.3100 1.3500 1.3500 168,497
May 12, 2023 1.3100 1.3850 1.3100 1.3700 1.3700 13,124
May 11, 2023 1.3400 1.3900 1.3200 1.3450 1.3450 103,377
May 10, 2023 1.3400 1.3850 1.2750 1.3400 1.3400 227,165
May 9, 2023 1.3900 1.4250 1.3700 1.3700 1.3700 86,038
May 8, 2023 1.4150 1.4150 1.3700 1.3900 1.3900 57,835
May 5, 2023 1.4300 1.4950 1.3000 1.4600 1.4600 298,502
May 4, 2023 1.6600 1.6600 1.3800 1.4300 1.4300 472,261
May 3, 2023 1.6800 1.7100 1.6100 1.6600 1.6600 91,172
May 2, 2023 1.4950 1.7000 1.4950 1.6700 1.6700 207,966
Apr 28, 2023 1.6250 1.6250 1.4550 1.4950 1.4950 249,695
Apr 27, 2023 1.6150 1.7250 1.5700 1.6250 1.6250 92,598
Apr 26, 2023 1.7250 1.7250 1.6000 1.6200 1.6200 146,405