Inhalation Sciences Sweden AB (ISAB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 01:10PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 9,738 |
| 23 Apr 2024 | 2.7900 | 3.9100 | 2.7900 | 3.7000 | 3.7000 | 66,737 |
| 22 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
| 19 Apr 2024 | 3.1800 | 3.1900 | 2.8400 | 3.1900 | 3.1900 | 4,307 |
| 18 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 17 Apr 2024 | 3.4200 | 3.4400 | 3.1400 | 3.3800 | 3.3800 | 2,903 |
| 16 Apr 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 4,061 |
| 15 Apr 2024 | 3.2100 | 3.3500 | 3.1800 | 3.2600 | 3.2600 | 3,099 |
| 12 Apr 2024 | 3.3700 | 3.3900 | 3.1700 | 3.3900 | 3.3900 | 15,735 |
| 11 Apr 2024 | 3.2300 | 3.4700 | 3.1700 | 3.4000 | 3.4000 | 15,901 |
| 10 Apr 2024 | 3.2700 | 3.2700 | 3.1000 | 3.1000 | 3.1000 | 7,857 |
| 09 Apr 2024 | 3.1600 | 3.2500 | 3.1500 | 3.2100 | 3.2100 | 5,973 |
| 08 Apr 2024 | 3.1600 | 3.4700 | 3.1600 | 3.3600 | 3.3600 | 22,169 |
| 05 Apr 2024 | 3.4100 | 3.4100 | 3.1500 | 3.3800 | 3.3800 | 7,898 |
| 04 Apr 2024 | 3.5100 | 3.5200 | 3.2600 | 3.3000 | 3.3000 | 24,863 |
| 03 Apr 2024 | 3.3100 | 3.3300 | 3.2200 | 3.3300 | 3.3300 | 11,486 |
| 02 Apr 2024 | 3.4300 | 3.4300 | 3.1600 | 3.2100 | 3.2100 | 23,549 |
| 28 Mar 2024 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 5,630 |
| 27 Mar 2024 | 3.4900 | 3.4900 | 3.3600 | 3.4400 | 3.4400 | 14,800 |
| 26 Mar 2024 | 3.6800 | 3.6800 | 3.3700 | 3.3700 | 3.3700 | 17,739 |
| 25 Mar 2024 | 3.6600 | 3.6600 | 3.4500 | 3.5600 | 3.5600 | 36,682 |
| 22 Mar 2024 | 3.7500 | 4.0000 | 3.5000 | 3.6600 | 3.6600 | 7,281 |
| 21 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 270 |
| 20 Mar 2024 | 3.4900 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 2,247 |
| 19 Mar 2024 | 3.3700 | 3.6400 | 3.3700 | 3.6400 | 3.6400 | 7,687 |
| 18 Mar 2024 | 4.0000 | 4.0000 | 3.5100 | 3.6400 | 3.6400 | 5,375 |
| 15 Mar 2024 | 4.0100 | 4.0100 | 3.5200 | 3.7000 | 3.7000 | 18,814 |
| 14 Mar 2024 | 3.7800 | 3.7900 | 3.1200 | 3.7100 | 3.7100 | 4,716 |
| 13 Mar 2024 | 4.2500 | 4.2500 | 3.6500 | 3.8300 | 3.8300 | 3,700 |
| 12 Mar 2024 | 3.7000 | 3.9100 | 3.7000 | 3.8600 | 3.8600 | 7,395 |
| 11 Mar 2024 | 4.0800 | 4.1900 | 3.7000 | 3.7000 | 3.7000 | 6,744 |
| 08 Mar 2024 | 3.6000 | 4.0400 | 3.6000 | 3.8200 | 3.8200 | 11,103 |
| 07 Mar 2024 | 3.8300 | 3.9600 | 3.6000 | 3.8300 | 3.8300 | 3,510 |
| 06 Mar 2024 | 3.7400 | 4.6800 | 3.6700 | 3.8000 | 3.8000 | 33,736 |
| 05 Mar 2024 | 3.8800 | 4.2800 | 3.8800 | 3.9000 | 3.9000 | 21,669 |
| 04 Mar 2024 | 4.0000 | 4.0000 | 3.6900 | 3.8800 | 3.8800 | 17,165 |
| 01 Mar 2024 | 4.0000 | 4.0600 | 3.7900 | 4.0000 | 4.0000 | 42,607 |
| 29 Feb 2024 | 4.3600 | 4.4500 | 3.8000 | 3.9200 | 3.9200 | 17,595 |
| 28 Feb 2024 | 3.9500 | 4.0900 | 3.5000 | 3.6500 | 3.6500 | 42,451 |
| 27 Feb 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 25,644 |
| 26 Feb 2024 | 3.9900 | 4.0000 | 3.6700 | 3.7400 | 3.7400 | 10,880 |
| 23 Feb 2024 | 3.8900 | 3.9900 | 3.6800 | 3.9900 | 3.9900 | 14,530 |
| 22 Feb 2024 | 3.9700 | 3.9700 | 3.7500 | 3.8900 | 3.8900 | 6,012 |
| 21 Feb 2024 | 4.4800 | 4.4800 | 3.9000 | 3.9000 | 3.9000 | 1,339 |
| 20 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| 19 Feb 2024 | 4.0000 | 4.0000 | 3.7300 | 3.9600 | 3.9600 | 1,827 |
| 16 Feb 2024 | 3.9600 | 4.4100 | 3.8400 | 3.9500 | 3.9500 | 8,241 |
| 15 Feb 2024 | 4.2800 | 4.2800 | 3.7800 | 3.7800 | 3.7800 | 657 |
| 14 Feb 2024 | 3.6600 | 4.0900 | 3.6600 | 3.8700 | 3.8700 | 36,526 |
| 13 Feb 2024 | 3.9200 | 4.7300 | 3.9000 | 4.1500 | 4.1500 | 17,397 |
| 12 Feb 2024 | 3.7900 | 3.9000 | 3.6800 | 3.8900 | 3.8900 | 6,669 |
| 09 Feb 2024 | 4.0500 | 4.0500 | 3.7400 | 3.8800 | 3.8800 | 11,789 |
| 08 Feb 2024 | 3.6800 | 4.0900 | 3.6800 | 4.0500 | 4.0500 | 7,536 |
| 07 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 4,070 |
| 06 Feb 2024 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 9,063 |
| 05 Feb 2024 | 3.7700 | 4.0000 | 3.7700 | 4.0000 | 4.0000 | 724 |
| 02 Feb 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 11,376 |
| 01 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 31 Jan 2024 | 4.0000 | 4.3400 | 3.9400 | 4.3400 | 4.3400 | 15,360 |
| 30 Jan 2024 | 4.0100 | 4.3900 | 4.0000 | 4.0600 | 4.0600 | 8,434 |
| 29 Jan 2024 | 4.0600 | 4.6000 | 3.9100 | 4.0500 | 4.0500 | 14,170 |
| 26 Jan 2024 | 4.1900 | 4.1900 | 3.9900 | 4.1900 | 4.1900 | 18,670 |
| 25 Jan 2024 | 3.9000 | 4.3500 | 3.8500 | 4.3400 | 4.3400 | 8,255 |
| 24 Jan 2024 | 3.9500 | 4.3000 | 3.9500 | 4.1800 | 4.1800 | 7,492 |
| 23 Jan 2024 | 4.2600 | 4.9900 | 3.9000 | 4.1600 | 4.1600 | 22,165 |
| 22 Jan 2024 | 4.3000 | 4.3000 | 3.9200 | 4.1700 | 4.1700 | 27,627 |
| 19 Jan 2024 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 2,576 |
| 18 Jan 2024 | 4.4700 | 4.4700 | 4.1100 | 4.2300 | 4.2300 | 7,552 |
| 17 Jan 2024 | 4.1700 | 4.4400 | 4.1700 | 4.4100 | 4.4100 | 638 |
| 16 Jan 2024 | 4.7000 | 4.7000 | 4.1700 | 4.1700 | 4.1700 | 11,523 |
| 15 Jan 2024 | 4.2000 | 4.9200 | 4.0700 | 4.2000 | 4.2000 | 47,700 |
| 12 Jan 2024 | 4.1600 | 4.3800 | 4.1300 | 4.1300 | 4.1300 | 7,587 |
| 11 Jan 2024 | 4.1700 | 4.1700 | 4.0200 | 4.1600 | 4.1600 | 65,489 |
| 10 Jan 2024 | 4.2400 | 4.3500 | 4.0100 | 4.0200 | 4.0200 | 60,688 |
| 09 Jan 2024 | 4.2000 | 4.5300 | 4.2000 | 4.3600 | 4.3600 | 12,225 |
| 08 Jan 2024 | 4.1000 | 4.4600 | 4.0000 | 4.3200 | 4.3200 | 13,905 |
| 05 Jan 2024 | 3.8300 | 4.1000 | 3.8300 | 4.1000 | 4.1000 | 12,600 |
| 04 Jan 2024 | 4.1000 | 4.1900 | 3.9100 | 4.0100 | 4.0100 | 36,494 |
| 03 Jan 2024 | 4.1900 | 4.2300 | 4.0000 | 4.2000 | 4.2000 | 33,890 |
| 02 Jan 2024 | 4.0400 | 4.2300 | 3.9000 | 4.0400 | 4.0400 | 22,090 |
| 29 Dec 2023 | 4.2600 | 4.2600 | 3.9000 | 4.0400 | 4.0400 | 87,289 |
| 28 Dec 2023 | 4.0200 | 4.2200 | 3.7500 | 3.9800 | 3.9800 | 68,574 |
| 27 Dec 2023 | 4.2900 | 4.2900 | 4.0000 | 4.2600 | 4.2600 | 11,408 |
| 22 Dec 2023 | 4.2700 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 6,297 |
| 21 Dec 2023 | 4.1800 | 4.1900 | 4.1800 | 4.1900 | 4.1900 | 3,233 |
| 20 Dec 2023 | 4.3600 | 4.3600 | 4.0400 | 4.2900 | 4.2900 | 5,294 |
| 19 Dec 2023 | 4.3900 | 4.3900 | 4.1600 | 4.3200 | 4.3200 | 4,289 |
| 18 Dec 2023 | 4.3200 | 4.5200 | 4.1900 | 4.1900 | 4.1900 | 12,061 |
| 15 Dec 2023 | 4.3200 | 4.6400 | 4.2400 | 4.5900 | 4.5900 | 5,081 |
| 14 Dec 2023 | 4.2300 | 4.6300 | 4.1100 | 4.4400 | 4.4400 | 16,590 |
| 13 Dec 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 229 |
| 12 Dec 2023 | 4.3000 | 4.6400 | 4.2500 | 4.3800 | 4.3800 | 11,872 |
| 11 Dec 2023 | 4.4800 | 4.4800 | 4.1900 | 4.2300 | 4.2300 | 16,845 |
| 08 Dec 2023 | 4.6000 | 4.6000 | 4.3400 | 4.4800 | 4.4800 | 3,062 |
| 07 Dec 2023 | 4.5100 | 4.7000 | 4.2100 | 4.5700 | 4.5700 | 31,878 |
| 06 Dec 2023 | 4.6000 | 4.6400 | 4.1300 | 4.6000 | 4.6000 | 9,761 |
| 05 Dec 2023 | 4.2900 | 4.2900 | 4.0500 | 4.2400 | 4.2400 | 54,582 |
| 04 Dec 2023 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 6,181 |
| 01 Dec 2023 | 4.8300 | 4.8300 | 4.1000 | 4.2000 | 4.2000 | 20,842 |
| 30 Nov 2023 | 4.4000 | 4.5500 | 4.3900 | 4.5300 | 4.5300 | 6,808 |
| *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.