Stockholm - Delayed Quote SEK

Image Systems AB (IS.ST)

2.1300
+0.1350
+(6.77%)
At close: May 16 at 5:19:17 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.94502.24001.86002.13002.1300473,288
May 15, 20252.08002.08001.96001.99501.9950253,646
May 14, 20251.92002.15001.90002.01002.0100214,277
May 13, 20251.99001.99001.92501.93001.930055,082
May 12, 20251.92002.07001.86001.99501.9950275,462
May 9, 20251.78001.98501.74001.98501.9850203,265
May 8, 20251.81501.81501.73501.78001.7800176,881
May 7, 20251.78501.82501.78001.81501.815026,122
May 6, 20251.80021.82981.80021.82961.829619,551
May 5, 20251.81021.84021.74201.83001.8300191,851
May 2, 20251.81961.86481.81021.81021.810262,959
Apr 30, 20251.80001.82001.80001.82001.820042,088
Apr 29, 20251.80021.81901.80001.80001.8000109,802
Apr 28, 20251.87161.87161.80001.82001.820049,885
Apr 25, 20252.06302.06301.67001.87161.8716949,751
Apr 24, 20252.07452.10252.01002.04602.046098,096
Apr 23, 20252.19202.19202.01502.07852.0785205,375
Apr 22, 20251.85722.26001.84002.18002.1800569,745
Apr 17, 20251.89761.89761.77021.87701.8770199,955
Apr 16, 20252.02502.02501.83041.89841.8984213,464
Apr 15, 20252.02452.02451.99922.01002.010030,598
Apr 14, 20252.02502.03951.98222.02452.024589,352
Apr 11, 20252.01052.02451.97122.02452.024534,063
Apr 10, 20251.94082.09951.94082.01352.0135117,880
Apr 9, 20252.02002.10001.90001.92001.9200117,644
Apr 8, 20251.94002.01951.93881.99981.999898,901
Apr 7, 20251.94001.95001.88021.93981.939831,098
Apr 4, 20252.08002.08001.96001.96001.960089,215
Apr 3, 20252.18002.19002.09002.10002.100098,370
Apr 2, 20252.29002.30002.18002.19002.1900108,054
Apr 1, 20252.48002.48002.30002.31002.3100101,880
Mar 31, 20252.50002.50002.42002.48002.480038,752
Mar 28, 20252.48002.54002.46002.50002.500044,281
Mar 27, 20252.42002.56002.38002.48002.480084,466
Mar 26, 20252.38002.45002.37002.43002.430099,395
Mar 25, 20252.24002.39002.20002.34002.3400119,755
Mar 24, 20252.21002.25002.18002.20002.200024,694
Mar 21, 20252.18002.25002.14002.22002.220094,466
Mar 20, 20252.12002.29002.12002.18002.1800454,655
Mar 19, 20252.13002.20002.09002.18002.180070,737
Mar 18, 20252.19002.19002.07002.14002.1400208,386
Mar 17, 20252.19002.37002.15002.20002.2000190,500
Mar 14, 20252.24002.30002.17002.23002.2300168,523
Mar 13, 20252.32002.36002.17002.25002.2500176,542
Mar 12, 20252.24002.42002.21002.33002.3300148,439
Mar 11, 20252.49002.54002.26002.28002.2800412,303
Mar 10, 20252.82002.88002.55002.60002.6000439,404
Mar 7, 20252.79003.18002.54002.81002.81001,295,236
Mar 6, 20252.72002.91002.53002.76002.7600728,179
Mar 5, 20252.70002.75002.28002.72002.7200993,936
Mar 4, 20251.95502.85001.91002.68002.68001,549,187
Mar 3, 20251.96001.99501.93001.96001.9600234,280
Feb 28, 20251.99502.04001.95002.01002.0100124,491
Feb 27, 20251.96502.00001.94001.99501.9950198,819
Feb 26, 20251.99502.03001.95501.96501.9650132,822
Feb 25, 20251.95502.05001.94501.99501.9950182,380
Feb 24, 20251.95001.99001.93001.96001.9600245,792
Feb 21, 20252.04002.05001.95001.99001.9900288,839
Feb 20, 20251.98002.15001.95002.00002.0000305,765
Feb 19, 20252.00002.08001.95501.98501.9850138,769
Feb 18, 20251.98502.07001.95002.00002.0000354,140
Feb 17, 20252.03002.04001.97001.98501.9850209,944
Feb 14, 20252.08002.15002.05002.07002.0700178,611
Feb 13, 20252.19002.23002.03002.11002.1100222,895
Feb 12, 20252.34002.39002.13002.20002.2000258,475
Feb 11, 20252.02002.34001.96002.30002.3000598,384
Feb 10, 20252.27002.27001.85002.02002.02001,792,026
Feb 7, 20252.61002.61002.23002.28002.2800770,863
Feb 6, 20252.64002.71002.62002.71002.7100105,245
Feb 5, 20252.59002.66002.59002.63002.630081,202
Feb 4, 20252.69002.69002.56002.59002.590067,382
Feb 3, 20252.65002.75002.62002.69002.6900131,950
Jan 31, 20252.63002.75002.58002.69002.690066,998
Jan 30, 20252.38002.72002.38002.63002.6300228,799
Jan 29, 20252.49002.49002.39002.39002.3900155,557
Jan 28, 20252.56002.59002.49002.51002.5100125,793
Jan 27, 20252.68002.68002.60002.64002.640094,274
Jan 24, 20252.72002.74002.65002.69002.690076,567
Jan 23, 20252.64002.75002.62002.71002.710099,731
Jan 22, 20252.51002.68002.50002.67002.6700143,141
Jan 21, 20252.50002.52002.44002.52002.520065,421
Jan 20, 20252.46002.54002.45002.49002.4900131,282
Jan 17, 20252.58002.62002.44002.46002.4600232,870
Jan 16, 20252.70002.70002.57002.58002.5800135,066
Jan 15, 20252.75002.76002.63002.70002.7000230,166
Jan 14, 20252.75002.80002.66002.74002.7400229,705
Jan 13, 20252.82002.86002.81002.81002.8100279,174
Jan 10, 20252.86002.88002.78002.82002.8200151,125
Jan 9, 20252.75002.85002.69002.83002.8300134,868
Jan 8, 20252.70002.79002.63002.72002.7200313,411
Jan 7, 20252.78002.78002.65002.73002.7300522,334
Jan 3, 20252.85002.90002.76002.83002.8300219,914
Jan 2, 20252.85002.95002.75002.83002.8300393,004
Dec 30, 20242.75002.99002.68002.83002.8300640,076
Dec 27, 20242.76002.85002.52002.80002.8000422,525
Dec 23, 20242.60002.76002.55002.72002.7200524,270
Dec 20, 20242.35002.70002.35002.60002.6000918,603
Dec 19, 20242.44002.45002.27002.32002.3200220,649
Dec 18, 20241.98002.45001.88002.39002.3900768,682
Dec 17, 20242.01002.03001.95501.98501.9850105,078
Dec 16, 20242.09002.10002.01002.01002.0100143,648
Dec 13, 20242.10002.12002.06002.11002.1100157,399
Dec 12, 20242.12002.24002.10002.10002.1000259,555
Dec 11, 20242.16002.16002.10002.13002.1300100,978
Dec 10, 20242.13002.17002.07002.17002.1700336,762
Dec 9, 20242.02002.13001.95002.10002.1000181,206
Dec 6, 20241.91002.01001.91002.00002.000078,400
Dec 5, 20241.96001.99501.91001.91501.915045,579
Dec 4, 20241.95502.01001.94501.94501.945028,173
Dec 3, 20241.97002.02001.95001.95501.955072,125
Dec 2, 20241.90502.08001.90502.00002.0000139,513
Nov 29, 20241.98001.98001.89001.89001.890071,047
Nov 28, 20241.90501.97501.88001.97501.9750117,535
Nov 27, 20241.96001.99001.88001.92501.9250114,059
Nov 26, 20242.01002.02001.95001.97501.9750155,602
Nov 25, 20242.11002.17002.01002.04002.0400327,824
Nov 22, 20242.08002.12002.05002.11002.110091,801
Nov 21, 20242.02002.13002.00002.08002.0800198,635
Nov 20, 20242.02002.07001.97002.06002.0600249,253
Nov 19, 20241.96502.07001.89002.02002.0200258,683
Nov 18, 20241.95002.07001.86501.95001.9500342,938
Nov 15, 20241.91502.00001.91001.95001.9500348,707
Nov 14, 20241.90501.99501.90501.93501.9350189,908
Nov 13, 20242.16002.18001.86501.90001.90001,146,412
Nov 12, 20242.00002.25001.90002.12002.12002,111,508
Nov 11, 20241.62502.20001.60502.02002.02004,158,031
Nov 8, 20241.40001.67501.40001.64501.64501,813,979
Nov 7, 20241.27501.33001.26501.30501.3050235,450
Nov 6, 20241.26501.29501.26501.29501.295034,895
Nov 5, 20241.29501.32001.29001.29501.2950104,301
Nov 4, 20241.30501.32001.29501.29501.295018,696
Nov 1, 20241.29501.34001.29501.33501.335027,178
Oct 31, 20241.30001.32001.29001.32001.320053,003
Oct 30, 20241.33501.33501.33501.33501.335014,741
Oct 29, 20241.29501.33001.29501.33001.330024,770
Oct 28, 20241.29001.33501.27501.33501.335090,992
Oct 25, 20241.32001.32001.29501.30001.300012,789
Oct 24, 20241.29501.32001.29501.30501.30506,533
Oct 23, 20241.30001.32001.30001.32001.32004,348
Oct 22, 20241.32001.33501.29501.30001.300033,763
Oct 21, 20241.29001.32001.29001.32001.320032,243
Oct 18, 20241.29501.31501.29501.31501.315051,120
Oct 17, 20241.30501.31501.29501.29501.29508,867
Oct 16, 20241.29501.29501.29001.29501.295027,533
Oct 15, 20241.28501.31001.28001.31001.310081,105
Oct 14, 20241.31501.31501.26501.28501.2850168,235
Oct 11, 20241.31501.31501.30501.31501.315019,383
Oct 10, 20241.31001.31501.31001.31501.315010,136
Oct 9, 20241.31001.32501.31001.31501.315013,593
Oct 8, 20241.36501.38001.30001.31001.3100231,118
Oct 7, 20241.40001.40001.36001.38001.3800129,969
Oct 4, 20241.39001.40001.37501.40001.40002,133
Oct 3, 20241.38001.38001.38001.38001.380012,630
Oct 2, 20241.37001.40001.35001.40001.4000182,311
Oct 1, 20241.37001.40501.36501.40001.4000137,829
Sep 30, 20241.42501.42501.40001.40001.400037,077
Sep 27, 20241.35001.47001.35001.42501.4250210,634
Sep 26, 20241.34501.39001.34001.37001.3700162,655
Sep 25, 20241.34001.34501.31501.34001.340030,137
Sep 24, 20241.38501.38501.31001.33001.3300185,441
Sep 23, 20241.40001.40001.37001.37001.370054,611
Sep 20, 20241.41001.41001.39001.40501.405012,079
Sep 19, 20241.41501.41501.38001.41001.410062,782
Sep 18, 20241.41001.49001.39001.40501.4050190,360
Sep 17, 20241.44501.44501.39001.41001.410079,829
Sep 16, 20241.42001.49001.41501.44501.4450118,951
Sep 13, 20241.35501.46001.35001.42001.4200165,100
Sep 12, 20241.40001.46001.34501.34501.3450240,347
Sep 11, 20241.35001.40001.34501.38001.38001,153,911
Sep 10, 20241.35001.40001.34501.35001.3500111,580
Sep 9, 20241.30501.35001.30501.35001.3500210,625
Sep 6, 20241.29501.31001.29501.31001.310033,095
Sep 5, 20241.30001.30001.30001.30001.300034,837
Sep 4, 20241.32001.32001.29501.31001.3100129,524
Sep 3, 20241.34001.34001.32501.32501.325020,000
Sep 2, 20241.35501.36001.33001.35501.355031,964
Aug 30, 20241.32001.35501.32001.35501.355064,547
Aug 29, 20241.35501.35501.35501.35501.3550401
Aug 28, 20241.36001.36001.35001.35501.355039,789
Aug 27, 20241.35501.36001.35501.36001.360051,354
Aug 26, 20241.33501.38501.31501.35501.3550125,524
Aug 23, 20241.30501.34501.30501.33501.335032,619
Aug 22, 20241.38001.38001.34501.34501.345031,250
Aug 21, 20241.35001.39501.35001.35001.350057,930
Aug 20, 20241.36001.37001.34501.34501.345019,308
Aug 19, 20241.30501.35501.30501.35501.355044,451
Aug 16, 20241.35501.36001.35001.35001.350024,849
Aug 15, 20241.30001.35501.30001.35501.355069,509
Aug 14, 20241.31501.35001.31501.34501.345053,244
Aug 13, 20241.34501.34501.30001.31501.315012,711
Aug 12, 20241.31501.34001.31501.33001.330016,689
Aug 9, 20241.32001.34001.31501.31501.315019,472
Aug 8, 20241.34501.34501.31001.32501.32507,291
Aug 7, 20241.35001.35001.33001.34501.34504,047
Aug 6, 20241.35001.39501.34001.35001.350079,688
Aug 5, 20241.37501.37501.25501.34001.3400195,273
Aug 2, 20241.41001.41001.35501.38001.380057,193
Aug 1, 20241.41001.41001.40501.41001.41003,988
Jul 31, 20241.41501.44001.41501.41501.415016,201
Jul 30, 20241.45501.45501.41001.41001.410043,094
Jul 29, 20241.44001.45501.41001.45501.455020,321
Jul 26, 20241.45001.45001.40001.42501.4250117,328
Jul 25, 20241.41001.44501.41001.44501.44501,544
Jul 24, 20241.42001.44501.40501.44001.440025,294
Jul 23, 20241.46001.49501.45501.45501.455024,046
Jul 22, 20241.47001.49501.46001.49001.490077,826
Jul 19, 20241.60001.60001.38001.46501.4650376,510
Jul 18, 20241.50501.61501.50501.57001.5700133,950
Jul 17, 20241.50001.50501.46001.50501.50506,560
Jul 16, 20241.50001.50501.47001.47001.470020,045
Jul 15, 20241.50501.50501.49001.50001.500010,890
Jul 12, 20241.50001.55501.48501.50501.505052,684
Jul 11, 20241.51501.54001.50001.53501.535046,738
Jul 10, 20241.49501.55501.48501.55501.555046,853
Jul 9, 20241.49501.49501.49501.49501.49501,233
Jul 8, 20241.45001.57001.42001.52001.5200395,392
Jul 5, 20241.46501.46501.42501.45001.450054,943
Jul 4, 20241.49001.50501.46501.46501.465037,686
Jul 3, 20241.43501.60001.43501.49001.4900120,281
Jul 2, 20241.45501.50001.44001.44001.440058,518
Jul 1, 20241.50501.51001.45001.45501.455074,697
Jun 28, 20241.50501.53001.46001.50501.505049,111
Jun 27, 20241.50501.54001.50501.53501.5350962
Jun 26, 20241.57001.57001.50001.51501.515056,579
Jun 25, 20241.52501.61001.52501.57001.570022,724
Jun 24, 20241.50501.52501.50501.52501.525032,738
Jun 20, 20241.50001.53001.50001.53001.53003,928
Jun 19, 20241.53501.53501.53501.53501.5350713
Jun 18, 20241.47501.54501.46001.54001.540050,333
Jun 17, 20241.56501.56501.50001.50001.500035,391
Jun 14, 20241.57001.57001.53501.56501.565085,205
Jun 13, 20241.54001.57501.49501.57501.575067,510
Jun 12, 20241.51501.54001.51501.54001.540010,947
Jun 11, 20241.48501.52001.48501.50001.500083,227
Jun 10, 20241.52001.52001.47001.48001.480064,363
Jun 7, 20241.50001.50001.47001.49501.495033,241
Jun 5, 20241.51501.51501.48001.49501.495034,774
Jun 4, 20241.47501.51501.44501.51501.5150107,971
Jun 3, 20241.48001.48001.45501.47501.475022,365
May 31, 20241.47001.52001.46501.48001.480035,686
May 30, 20241.52001.52001.47501.47501.475073,648
May 29, 20241.50001.50001.48001.48001.48001,694
May 28, 20241.53001.53001.48001.50001.50002,571
May 27, 20241.50001.52501.48001.51001.51007,804
May 24, 20241.50001.50001.48001.50001.50001,240
May 23, 20241.50001.50001.48001.50001.50004,468
May 22, 20241.52501.52501.50001.50001.50005,503
May 21, 20241.49501.52501.48001.50501.505032,633
May 20, 20241.51501.53001.48501.49501.495053,604
May 17, 20241.49001.52001.49001.51501.51506,770
May 16, 20241.52501.55001.49501.49501.495023,501