Iconovo AB (publ) (ICO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:21PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.20 | 8.20 | 7.70 | 8.00 | 8.00 | 55,942 |
| 02 May 2024 | 8.08 | 8.08 | 7.90 | 8.04 | 8.04 | 21,713 |
| 30 Apr 2024 | 7.96 | 8.20 | 7.96 | 8.10 | 8.10 | 40,641 |
| 29 Apr 2024 | 7.98 | 8.30 | 7.62 | 7.98 | 7.98 | 102,465 |
| 26 Apr 2024 | 7.98 | 7.98 | 7.56 | 7.76 | 7.76 | 72,437 |
| 25 Apr 2024 | 8.46 | 8.46 | 7.80 | 8.00 | 8.00 | 85,100 |
| 24 Apr 2024 | 7.78 | 8.20 | 7.74 | 8.10 | 8.10 | 40,587 |
| 23 Apr 2024 | 7.98 | 7.98 | 7.74 | 7.88 | 7.88 | 11,935 |
| 22 Apr 2024 | 7.90 | 8.66 | 7.68 | 8.00 | 8.00 | 29,802 |
| 19 Apr 2024 | 7.66 | 8.50 | 7.66 | 7.90 | 7.90 | 48,161 |
| 18 Apr 2024 | 7.72 | 7.88 | 7.50 | 7.68 | 7.68 | 55,254 |
| 17 Apr 2024 | 8.22 | 8.22 | 7.88 | 7.92 | 7.92 | 59,225 |
| 16 Apr 2024 | 8.26 | 8.34 | 7.86 | 8.00 | 8.00 | 138,069 |
| 15 Apr 2024 | 8.48 | 8.48 | 8.00 | 8.00 | 8.00 | 13,713 |
| 12 Apr 2024 | 8.30 | 8.30 | 8.02 | 8.14 | 8.14 | 38,739 |
| 11 Apr 2024 | 8.94 | 8.94 | 8.14 | 8.20 | 8.20 | 18,531 |
| 10 Apr 2024 | 8.42 | 8.76 | 8.30 | 8.30 | 8.30 | 23,526 |
| 09 Apr 2024 | 8.38 | 8.44 | 8.20 | 8.42 | 8.42 | 44,638 |
| 08 Apr 2024 | 8.38 | 8.72 | 8.20 | 8.44 | 8.44 | 13,373 |
| 05 Apr 2024 | 8.32 | 8.38 | 8.12 | 8.38 | 8.38 | 6,076 |
| 04 Apr 2024 | 8.50 | 8.54 | 8.10 | 8.28 | 8.28 | 90,699 |
| 03 Apr 2024 | 8.74 | 8.74 | 8.30 | 8.32 | 8.32 | 59,774 |
| 02 Apr 2024 | 9.00 | 9.00 | 8.36 | 8.48 | 8.48 | 244,879 |
| 28 Mar 2024 | 8.08 | 9.46 | 8.08 | 8.62 | 8.62 | 19,316 |
| 27 Mar 2024 | 8.62 | 8.88 | 8.18 | 8.32 | 8.32 | 18,081 |
| 26 Mar 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 9,269 |
| 25 Mar 2024 | 8.02 | 8.50 | 8.02 | 8.02 | 8.02 | 24,831 |
| 22 Mar 2024 | 8.20 | 8.58 | 7.88 | 8.02 | 8.02 | 39,514 |
| 21 Mar 2024 | 8.50 | 8.50 | 7.94 | 8.14 | 8.14 | 10,608 |
| 20 Mar 2024 | 8.50 | 8.52 | 7.92 | 8.16 | 8.16 | 27,586 |
| 19 Mar 2024 | 8.20 | 8.22 | 8.00 | 8.14 | 8.14 | 18,791 |
| 18 Mar 2024 | 8.10 | 8.34 | 8.04 | 8.04 | 8.04 | 103,805 |
| 15 Mar 2024 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | 60,321 |
| 14 Mar 2024 | 8.50 | 8.50 | 8.12 | 8.18 | 8.18 | 6,795 |
| 13 Mar 2024 | 8.44 | 8.56 | 8.30 | 8.46 | 8.46 | 12,821 |
| 12 Mar 2024 | 8.30 | 8.48 | 8.02 | 8.48 | 8.48 | 10,886 |
| 11 Mar 2024 | 8.34 | 8.48 | 8.10 | 8.30 | 8.30 | 27,442 |
| 08 Mar 2024 | 8.28 | 8.28 | 8.02 | 8.28 | 8.28 | 5,958 |
| 07 Mar 2024 | 8.30 | 8.30 | 8.12 | 8.22 | 8.22 | 7,010 |
| 06 Mar 2024 | 7.90 | 8.32 | 7.90 | 8.10 | 8.10 | 17,617 |
| 05 Mar 2024 | 7.86 | 7.98 | 7.72 | 7.98 | 7.98 | 13,674 |
| 04 Mar 2024 | 7.80 | 8.06 | 7.76 | 7.98 | 7.98 | 16,964 |
| 01 Mar 2024 | 8.28 | 8.28 | 7.62 | 7.70 | 7.70 | 34,061 |
| 29 Feb 2024 | 7.90 | 8.00 | 7.54 | 8.00 | 8.00 | 23,897 |
| 28 Feb 2024 | 8.00 | 8.36 | 7.62 | 7.78 | 7.78 | 53,022 |
| 27 Feb 2024 | 8.00 | 8.00 | 7.46 | 7.90 | 7.90 | 66,146 |
| 26 Feb 2024 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | 32,188 |
| 23 Feb 2024 | 8.00 | 8.04 | 7.80 | 8.00 | 8.00 | 86,546 |
| 22 Feb 2024 | 7.86 | 7.96 | 7.66 | 7.88 | 7.88 | 86,190 |
| 21 Feb 2024 | 8.00 | 8.00 | 7.72 | 7.86 | 7.86 | 64,837 |
| 20 Feb 2024 | 8.08 | 8.08 | 7.90 | 7.92 | 7.92 | 37,699 |
| 19 Feb 2024 | 8.16 | 8.16 | 7.94 | 7.94 | 7.94 | 187,793 |
| 16 Feb 2024 | 9.10 | 9.12 | 8.00 | 8.06 | 8.06 | 556,558 |
| 15 Feb 2024 | 9.04 | 9.10 | 8.98 | 9.10 | 9.10 | 6,977 |
| 14 Feb 2024 | 9.14 | 9.28 | 8.82 | 9.04 | 9.04 | 30,097 |
| 13 Feb 2024 | 9.18 | 9.56 | 9.18 | 9.34 | 9.34 | 868 |
| 12 Feb 2024 | 9.12 | 10.45 | 9.08 | 9.18 | 9.18 | 48,247 |
| 09 Feb 2024 | 8.62 | 10.20 | 8.62 | 9.12 | 9.12 | 23,987 |
| 08 Feb 2024 | 9.68 | 10.40 | 8.50 | 8.78 | 8.78 | 80,181 |
| 07 Feb 2024 | 10.20 | 10.90 | 9.70 | 9.70 | 9.70 | 47,413 |
| 06 Feb 2024 | 10.00 | 10.85 | 9.88 | 10.00 | 10.00 | 138,989 |
| 05 Feb 2024 | 10.30 | 10.70 | 9.68 | 10.10 | 10.10 | 61,302 |
| 02 Feb 2024 | 10.30 | 10.80 | 10.30 | 10.30 | 10.30 | 57,848 |
| 01 Feb 2024 | 10.95 | 11.20 | 10.10 | 10.30 | 10.30 | 34,024 |
| 31 Jan 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 4,331 |
| 30 Jan 2024 | 10.40 | 10.45 | 10.10 | 10.10 | 10.10 | 11,127 |
| 29 Jan 2024 | 10.20 | 10.50 | 9.36 | 10.40 | 10.40 | 14,766 |
| 26 Jan 2024 | 10.35 | 10.65 | 10.25 | 10.55 | 10.55 | 11,792 |
| 25 Jan 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 7,349 |
| 24 Jan 2024 | 10.60 | 10.60 | 10.25 | 10.55 | 10.55 | 3,429 |
| 23 Jan 2024 | 10.80 | 10.80 | 10.45 | 10.60 | 10.60 | 12,255 |
| 22 Jan 2024 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | 2,050 |
| 19 Jan 2024 | 11.35 | 11.35 | 10.70 | 10.70 | 10.70 | 4,357 |
| 18 Jan 2024 | 11.40 | 11.40 | 10.70 | 10.70 | 10.70 | 8,339 |
| 17 Jan 2024 | 11.35 | 11.35 | 10.65 | 10.65 | 10.65 | 10,660 |
| 16 Jan 2024 | 11.10 | 11.60 | 10.30 | 10.95 | 10.95 | 23,282 |
| 15 Jan 2024 | 11.15 | 11.80 | 11.10 | 11.80 | 11.80 | 4,257 |
| 12 Jan 2024 | 11.95 | 11.95 | 11.15 | 11.15 | 11.15 | 2,720 |
| 11 Jan 2024 | 12.25 | 12.25 | 11.95 | 12.10 | 12.10 | 2,684 |
| 10 Jan 2024 | 11.90 | 12.25 | 11.90 | 12.25 | 12.25 | 534 |
| 09 Jan 2024 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 15,367 |
| 08 Jan 2024 | 12.40 | 12.40 | 11.05 | 11.60 | 11.60 | 15,296 |
| 05 Jan 2024 | 12.00 | 12.00 | 11.55 | 12.00 | 12.00 | 9,428 |
| 04 Jan 2024 | 12.00 | 12.15 | 11.80 | 11.95 | 11.95 | 8,578 |
| 03 Jan 2024 | 12.45 | 12.45 | 11.85 | 12.00 | 12.00 | 11,399 |
| 02 Jan 2024 | 12.55 | 12.55 | 11.90 | 12.25 | 12.25 | 20,830 |
| 29 Dec 2023 | 11.15 | 11.55 | 11.10 | 11.55 | 11.55 | 22,267 |
| 28 Dec 2023 | 10.55 | 11.45 | 10.20 | 11.15 | 11.15 | 15,248 |
| 27 Dec 2023 | 11.30 | 11.35 | 10.30 | 10.90 | 10.90 | 21,135 |
| 22 Dec 2023 | 10.60 | 11.40 | 10.35 | 11.30 | 11.30 | 51,681 |
| 21 Dec 2023 | 10.40 | 10.80 | 9.90 | 10.00 | 10.00 | 31,371 |
| 20 Dec 2023 | 10.05 | 10.15 | 9.62 | 9.92 | 9.92 | 14,497 |
| 19 Dec 2023 | 10.05 | 10.15 | 9.70 | 9.76 | 9.76 | 21,543 |
| 18 Dec 2023 | 9.62 | 10.35 | 9.62 | 9.70 | 9.70 | 13,855 |
| 15 Dec 2023 | 9.18 | 10.95 | 9.18 | 9.60 | 9.60 | 39,280 |
| 14 Dec 2023 | 8.56 | 9.20 | 8.56 | 9.18 | 9.18 | 4,034 |
| 13 Dec 2023 | 8.84 | 8.84 | 8.52 | 8.84 | 8.84 | 14,846 |
| 12 Dec 2023 | 9.12 | 9.12 | 8.70 | 8.84 | 8.84 | 9,304 |
| 11 Dec 2023 | 9.64 | 9.64 | 9.00 | 9.14 | 9.14 | 21,729 |
| 08 Dec 2023 | 10.00 | 10.30 | 9.50 | 9.62 | 9.62 | 58,539 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.