Image Systems AB (IS) Historical Prices

2 Followers

Time Period

Events

SE:IS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 06, 2026	0.56	0.66	0.55	0.62	0.62	+9.47%	239,948	2.15
Nov 05, 2026	0.54	0.58	0.54	0.57	0.57	+9.20%	239,511	2.16
Nov 04, 2026	0.50	0.54	0.50	0.52	0.52	-10.92%	154,345	1.42
Nov 03, 2026	0.60	0.63	0.58	0.59	0.59	+0.00%	18,798	0.17
Nov 02, 2026	0.62	0.63	0.59	0.59	0.59	-5.48%	67,581	0.62
Oct 30, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	20,680	0.19
Oct 29, 2026	0.63	0.66	0.63	0.63	0.63	+1.61%	75,041	0.69
Oct 28, 2026	0.57	0.66	0.56	0.62	0.62	+7.64%	1,104,027	11.99
Oct 27, 2026	0.50	0.58	0.48	0.58	0.58	+16.13%	320,553	3.56
Oct 26, 2026	0.48	0.50	0.47	0.50	0.50	+3.33%	16,053	0.17
Oct 23, 2026	0.50	0.51	0.44	0.48	0.48	-5.88%	191,276	2.09
Oct 22, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	46,975	0.51
Oct 21, 2026	0.51	0.54	0.50	0.53	0.53	-0.75%	5,722	0.06
Oct 20, 2026	0.50	0.53	0.50	0.53	0.53	-1.11%	18,766	0.20
Oct 19, 2026	0.52	0.54	0.51	0.54	0.54	+2.27%	20,705	0.22
Oct 16, 2026	0.53	0.53	0.51	0.53	0.53	-0.38%	31,863	0.34
Oct 15, 2026	0.53	0.54	0.53	0.53	0.53	-0.75%	17,941	0.19
Oct 14, 2026	0.51	0.57	0.51	0.53	0.53	+4.71%	135,050	1.38
Oct 13, 2026	0.54	0.57	0.50	0.51	0.51	-5.56%	379,805	4.12
Oct 12, 2026	0.54	0.57	0.54	0.54	0.54	-2.88%	12,357	0.13
Oct 09, 2026	0.57	0.57	0.54	0.56	0.56	+3.73%	23,825	0.24
Oct 08, 2026	0.54	0.57	0.53	0.54	0.54	-4.96%	8,783	0.09
Oct 07, 2026	0.58	0.58	0.53	0.56	0.56	-4.08%	171,216	1.78
Oct 06, 2026	0.57	0.59	0.53	0.59	0.59	+5.76%	120,488	1.28
Oct 05, 2026	0.56	0.58	0.56	0.56	0.56	-3.47%	48,170	0.51
Oct 02, 2026	0.57	0.58	0.56	0.58	0.58	-1.71%	90,373	0.97
Oct 01, 2026	0.58	0.59	0.57	0.59	0.59	+0.00%	91,431	0.99
Sep 30, 2026	0.60	0.60	0.55	0.59	0.59	+1.03%	173,497	1.92
Sep 29, 2026	0.58	0.60	0.56	0.58	0.58	-2.03%	362,672	4.28
Sep 28, 2026	0.59	0.64	0.57	0.59	0.59	+0.68%	246,853	3.04
Sep 25, 2026	0.59	0.59	0.58	0.59	0.59	+1.03%	100,813	1.24
Sep 24, 2026	0.59	0.62	0.58	0.58	0.58	-1.69%	85,041	1.05
Sep 23, 2026	0.58	0.62	0.58	0.59	0.59	+0.34%	51,198	0.63
Sep 22, 2026	0.59	0.59	0.57	0.59	0.59	+0.00%	11,836	0.15
Sep 21, 2026	0.60	0.63	0.57	0.59	0.59	-4.84%	176,073	2.24
Sep 18, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	1,600	0.02
Sep 17, 2026	0.63	0.63	0.63	0.63	0.63	+3.99%	294	0.00
Sep 16, 2026	0.63	0.63	0.59	0.60	0.60	-4.14%	2,214	0.03
Sep 15, 2026	0.60	0.63	0.59	0.63	0.63	+3.63%	6,229	0.08
Sep 14, 2026	0.62	0.63	0.60	0.61	0.61	+0.33%	113,493	1.44
Sep 11, 2026	0.63	0.70	0.60	0.60	0.60	-0.98%	268,516	3.49
Sep 10, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	21,469	0.27
Sep 09, 2026	0.63	0.67	0.59	0.62	0.62	-0.32%	205,687	2.69
Sep 08, 2026	0.65	0.69	0.62	0.62	0.62	-1.27%	243,590	3.31
Sep 07, 2026	0.63	0.63	0.61	0.63	0.63	-0.63%	63,820	0.86
Sep 04, 2026	0.63	0.66	0.63	0.63	0.63	-4.80%	62,596	0.80
Sep 03, 2026	0.67	0.67	0.63	0.67	0.67	-0.60%	86,603	1.07
Sep 02, 2026	0.70	0.71	0.65	0.67	0.67	-3.74%	204,767	1.79
Sep 01, 2026	0.70	0.71	0.66	0.70	0.70	-0.57%	208,136	1.86
Aug 31, 2026	0.70	0.71	0.70	0.70	0.70	+0.00%	15,920	0.14

Image Systems AB historical prices

Image Systems AB (IS) Historical Prices

Become an Expert with TipRanks Premium