Advertisement
U.S. Markets open in 1 hr 47 mins

Isofol Medical AB (publ) (ISOFOL.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
3.4500-0.5000 (-12.66%)
As of 01:42PM CEST. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20243.95004.00003.37503.45003.45002,516,171
Oct 18, 20244.03504.05003.56003.95003.95004,039,084
Oct 17, 20243.32504.05003.24004.03504.03504,347,180
Oct 16, 20243.31503.51003.15003.32003.32002,211,162
Oct 15, 20242.87503.33502.80503.32503.32502,188,018
Oct 14, 20243.05503.11502.78002.87502.87501,227,687
Oct 11, 20242.69003.03502.69003.00003.00001,396,633
Oct 10, 20242.79502.83002.67502.69002.6900490,701
Oct 09, 20242.64002.85002.62002.66002.66001,314,143
Oct 08, 20242.61002.66002.56502.62002.6200288,080
Oct 07, 20242.63002.66002.55502.61002.6100308,238
Oct 04, 20242.60002.66502.55002.63002.6300453,955
Oct 03, 20242.66502.70002.56502.62002.6200326,204
Oct 02, 20242.66002.71502.62002.66002.6600258,573
Oct 01, 20242.76002.79502.66002.66002.6600456,392
Sep 30, 20242.95002.99502.70502.75002.75001,006,452
Sep 27, 20242.60502.91002.50002.86502.86502,045,557
Sep 26, 20242.61502.67002.55502.60502.6050462,238
Sep 25, 20242.55002.74002.52002.61502.6150563,678
Sep 24, 20242.70002.79002.58002.62502.6250764,608
Sep 23, 20242.60502.79002.50502.64002.6400965,933
Sep 20, 20242.62002.66502.55002.61002.6100456,077
Sep 19, 20242.70002.75002.55002.67002.67001,750,801
Sep 18, 20242.70502.81502.66002.67002.6700643,748
Sep 17, 20242.64002.85502.58002.70002.70001,308,462
Sep 16, 20242.69002.74002.57002.64002.6400969,882
Sep 13, 20242.57002.72502.50002.69502.69501,568,110
Sep 12, 20242.96003.15002.55502.57002.57003,195,620
Sep 11, 20242.56503.08002.52002.89502.89503,501,911
Sep 10, 20242.63502.70002.50002.57502.57501,073,481
Sep 09, 20242.75002.86002.55002.64002.6400961,272
Sep 06, 20242.73502.93002.64502.75002.75001,389,257
Sep 05, 20242.65002.79502.51002.71502.7150967,090
Sep 04, 20242.60002.77002.46002.68002.68001,557,484
Sep 03, 20242.77502.95002.60002.64002.64001,886,757
Sep 02, 20242.90503.34502.73002.77502.77504,238,163
Aug 30, 20243.20003.37002.86502.90002.90002,672,980
Aug 29, 20243.53003.99002.97003.19003.19006,178,315
Aug 28, 20242.78003.46002.66003.45003.45004,444,352
Aug 27, 20242.42002.85502.35002.73502.73502,013,909
Aug 26, 20242.50002.60002.30002.42502.42502,051,268
Aug 23, 20242.46002.51502.28002.47502.47501,370,633
Aug 22, 20242.68002.68002.37002.47002.47002,520,534
Aug 21, 20242.77503.11002.40002.68002.68003,004,380
Aug 20, 20243.11003.11002.60002.87502.87503,173,450
Aug 19, 20243.23003.34003.02003.11003.11001,119,023
Aug 16, 20243.49503.67003.11003.18503.18503,200,276
Aug 15, 20243.06003.88502.84003.43503.43508,693,410
Aug 14, 20243.83003.84002.97503.15003.15008,021,639
Aug 13, 20244.54004.88503.10503.83003.830017,711,655
Aug 12, 20243.86004.75003.76504.54004.540015,126,559
Aug 09, 20243.10503.78003.10503.75003.75007,241,303
Aug 08, 20242.96003.16502.83003.06503.06503,578,723
Aug 07, 20243.20003.33502.96003.08003.08006,198,982
Aug 06, 20242.80003.10002.77003.10003.10007,247,480
Aug 05, 20242.17502.90002.00502.67002.67006,206,740
Aug 02, 20242.35502.79502.15002.32002.32004,145,122
Aug 01, 20242.94003.08502.40002.46502.46508,283,788
Jul 31, 20242.31502.93002.29002.85002.850011,048,865
Jul 30, 20241.95202.36501.95202.25002.25005,165,464
Jul 29, 20242.01502.07501.85001.95001.95001,037,537
Jul 26, 20241.97602.20501.96802.01002.01003,617,924
Jul 25, 20241.58002.06001.55001.94601.94603,314,415
Jul 24, 20241.68001.69401.58201.60801.6080449,791
Jul 23, 20241.72201.72201.56601.68001.68001,272,360
Jul 22, 20241.91201.92801.70001.72201.72201,300,673
Jul 19, 20241.94001.98601.90001.91401.9140929,824
Jul 18, 20242.00502.04501.80001.94001.94002,142,828
Jul 17, 20242.00002.21001.97402.00502.00504,475,631
Jul 16, 20241.98402.12001.65601.96201.962010,341,445
Jul 15, 20242.33502.39001.99002.01002.01006,786,203
Jul 12, 20242.90003.22002.31002.51502.515018,261,196
Jul 11, 20242.19502.98002.05502.76502.765029,419,496
Jul 10, 20241.27402.38501.27402.04502.045030,108,293
Jul 09, 20240.97001.29800.97001.26401.26407,222,009
Jul 08, 20240.94000.97900.89000.96800.96801,258,673
Jul 05, 20240.69501.29600.69500.93900.939011,719,911
Jul 04, 20240.69200.70000.67300.68800.6880135,690
Jul 03, 20240.69500.71200.69100.69200.692082,068
Jul 02, 20240.72600.72600.67200.69100.6910264,948
Jul 01, 20240.69000.73500.69000.72600.7260280,503
Jun 28, 20240.70000.70000.67200.69000.690056,361
Jun 27, 20240.74200.74200.68300.68800.6880152,244
Jun 26, 20240.70600.78800.68400.73400.7340199,178
Jun 25, 20240.70000.70900.69100.70600.706066,959
Jun 24, 20240.69000.70000.69000.69000.690038,597
Jun 20, 20240.69600.71000.65200.69000.6900119,166
Jun 19, 20240.70000.70000.65600.69600.6960156,851
Jun 18, 20240.67000.70200.66200.70000.700065,700
Jun 17, 20240.70000.70200.66400.67000.6700179,223
Jun 14, 20240.68000.68900.65300.68800.688040,993
Jun 13, 20240.69000.69800.66000.67000.6700310,014
Jun 12, 20240.70100.71200.68000.69000.6900163,432
Jun 11, 20240.71300.71800.69900.71700.717070,561
Jun 10, 20240.72000.72700.69200.71800.718069,259
Jun 07, 20240.71600.72000.70100.72000.720085,664
Jun 05, 20240.70900.71700.70000.71600.716021,780
Jun 04, 20240.72900.72900.69500.70500.7050160,106
Jun 03, 20240.71700.74900.70400.73000.7300218,558
May 31, 20240.70500.73000.70500.71700.7170167,011
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...