UK markets closed

Image Systems AB (IS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.5700+0.0850 (+5.72%)
At close: 05:23PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.48501.57001.48501.57001.570061,486
02 May 20241.56501.56501.46501.48501.4850107,932
30 Apr 20241.54001.57001.54001.56501.5650167,667
29 Apr 20241.52001.57501.52001.54001.5400140,146
26 Apr 20241.39501.56001.39501.48001.4800219,685
25 Apr 20241.39501.44501.39001.39001.390047,182
24 Apr 20241.44001.46001.39501.39501.3950139,796
23 Apr 20241.36501.44001.36501.44001.440032,294
22 Apr 20241.41001.44501.35001.39501.395043,443
19 Apr 20241.41001.44501.40001.41001.41003,899
18 Apr 20241.42001.44501.40001.44501.445012,216
17 Apr 20241.44501.44501.42001.42001.42001,216
16 Apr 20241.44501.44501.40001.44501.445025,995
15 Apr 20241.48501.48501.41001.44501.4450153,780
12 Apr 20241.49501.49501.47001.47001.470046,691
11 Apr 20241.50001.50001.49501.49501.49501,945
10 Apr 20241.48501.53001.48001.50001.5000160,305
09 Apr 20241.52001.53001.48001.48501.4850157,578
08 Apr 20241.50001.53001.45001.52001.5200125,147
05 Apr 20241.46001.53501.43501.50001.5000411,435
04 Apr 20241.49501.51501.44001.47501.475016,303
03 Apr 20241.49501.52001.45501.49501.4950123,400
02 Apr 20241.51501.52501.47001.49501.4950111,295
28 Mar 20241.44001.59001.40501.51501.515072,600
27 Mar 20241.35001.45501.33001.44001.4400182,228
26 Mar 20241.34501.37501.34501.35001.35006,081
25 Mar 20241.33001.36501.32501.33501.335064,183
22 Mar 20241.33001.33501.32001.33501.335027,858
21 Mar 20241.41501.41501.28001.34001.3400207,972
20 Mar 20241.39501.41501.38001.39501.395018,332
19 Mar 20241.41001.43501.39001.39501.395046,036
18 Mar 20241.42001.46501.41501.41501.415033,684
15 Mar 20241.41001.45501.41001.42001.420034,674
14 Mar 20241.43001.49501.43001.45501.455094,765
13 Mar 20241.31501.47501.31001.42501.4250184,072
12 Mar 20241.37501.40001.35001.36001.3600115,248
11 Mar 20241.36001.37501.32001.37501.375031,249
08 Mar 20241.38001.38001.33001.36001.360016,623
07 Mar 20241.37001.40001.35501.38001.380019,203
06 Mar 20241.35001.39001.35001.37001.37002,987
05 Mar 20241.39501.39501.35001.39501.395011,412
04 Mar 20241.39501.44001.35501.39501.395020,421
01 Mar 20241.34001.47001.32001.44001.4400244,841
29 Feb 20241.32501.42501.32501.34001.3400279,969
28 Feb 20241.32001.37001.29001.36501.365076,467
27 Feb 20241.32501.36501.28501.32501.325089,551
26 Feb 20241.32001.32501.28501.32501.325022,585
23 Feb 20241.35001.36501.32501.32501.325020,661
22 Feb 20241.30001.34501.28501.34501.345083,167
21 Feb 20241.34501.36501.29501.32001.3200140,096
20 Feb 20241.33001.35501.32001.35501.355074,196
19 Feb 20241.36001.36501.32501.35001.350028,993
16 Feb 20241.40001.40001.33001.36501.3650200,245
15 Feb 20241.38001.51501.38001.40001.4000102,200
14 Feb 20241.37001.39001.37001.38501.385061,572
13 Feb 20241.36501.39501.36001.38001.380041,210
12 Feb 20241.40001.41001.32001.37001.3700140,537
09 Feb 20241.46501.46501.30001.40001.4000192,596
08 Feb 20241.50501.55501.46501.46501.465064,298
07 Feb 20241.50001.55001.50001.52501.525019,737
06 Feb 20241.50001.55501.50001.50001.50009,149
05 Feb 20241.50001.53001.46001.50001.500042,554
02 Feb 20241.55001.56001.53001.53001.530050,971
01 Feb 20241.55501.60001.50001.55001.550052,342
31 Jan 20241.55501.56001.51001.55001.55009,774
30 Jan 20241.55501.60001.51001.51001.510034,455
29 Jan 20241.56001.60001.50501.56001.560059,001
26 Jan 20241.55001.58001.52501.56001.560019,230
25 Jan 20241.60001.60001.55001.58001.580030,371
24 Jan 20241.56501.60001.52501.60001.6000111,677
23 Jan 20241.60001.63001.55001.59001.590053,674
22 Jan 20241.55001.79501.55001.60001.6000341,239
19 Jan 20241.52001.62501.50001.51001.5100178,750
18 Jan 20241.46001.61001.46001.51501.515074,242
17 Jan 20241.59001.59001.45001.49001.490082,971
16 Jan 20241.55001.59501.55001.59001.590028,527
15 Jan 20241.54501.59501.52001.55001.550091,696
12 Jan 20241.46001.68001.41501.57001.5700512,382
11 Jan 20241.46501.46501.37501.42501.4250104,146
10 Jan 20241.46501.49501.33001.46501.465092,587
09 Jan 20241.40001.50001.37501.46501.4650123,952
08 Jan 20241.40001.49501.13501.44501.4450338,693
05 Jan 20241.35001.52001.35001.41001.4100130,782
04 Jan 20241.32501.44501.32501.35001.3500125,271
03 Jan 20241.41501.49501.32501.32501.3250107,058
02 Jan 20241.45001.51501.34001.36001.3600146,064
29 Dec 20231.38001.52001.38001.45001.4500637,114
28 Dec 20231.15001.47001.15001.30501.30501,406,111
27 Dec 20231.05001.18001.05001.12001.1200546,110
22 Dec 20230.99001.07500.92601.03001.0300206,955
21 Dec 20230.98200.99000.94200.99000.990061,208
20 Dec 20230.98400.98800.96000.98400.984029,319
19 Dec 20230.95001.00000.94000.98400.984087,504
18 Dec 20230.97000.97200.95000.95000.950033,268
15 Dec 20230.96600.97200.96000.97200.972044,306
14 Dec 20230.95000.96800.91400.96800.968013,610
13 Dec 20230.92000.97200.91600.95200.952038,524
12 Dec 20230.95000.97200.92200.93000.930023,040
11 Dec 20230.91000.96400.91000.95000.950010,098
08 Dec 20230.97200.97200.92600.96600.96604,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...