Iconovo AB (publ) (STO:ICO)
Sweden · Delayed Price · Currency is SEK 2.580
+0.150 (6.17%)
Aug 26, 2025, 4:54 PM CET
Iconovo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 2.47 | 2.59 | 2.29 | 2.58 | 2.58 | 6.17% | 169,864 |
| Aug 25, 2025 | 2.18 | 2.45 | 2.17 | 2.43 | 2.43 | 14.62% | 37,934 |
| Aug 22, 2025 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | 1.92% | 27,722 |
| Aug 21, 2025 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -4.59% | 18,380 |
| Aug 20, 2025 | 2.05 | 2.18 | 2.02 | 2.18 | 2.18 | 9.00% | 148,126 |
| Aug 19, 2025 | 2.00 | 2.11 | 1.96 | 2.00 | 2.00 | 1.01% | 188,331 |
| Aug 18, 2025 | 1.97 | 2.07 | 1.97 | 1.98 | 1.98 | -2.94% | 30,129 |
| Aug 15, 2025 | 2.02 | 2.05 | 1.96 | 2.04 | 2.04 | -1.92% | 106,008 |
| Aug 14, 2025 | 2.04 | 2.12 | 2.04 | 2.08 | 2.08 | - | 2,447 |
| Aug 13, 2025 | 2.10 | 2.12 | 1.96 | 2.08 | 2.08 | 1.46% | 66,387 |
| Aug 12, 2025 | 2.05 | 2.09 | 2.03 | 2.05 | 2.05 | 2.50% | 12,395 |
| Aug 11, 2025 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | 0.50% | 232,161 |
| Aug 8, 2025 | 2.19 | 2.19 | 1.95 | 1.99 | 1.99 | -7.87% | 102,432 |
| Aug 7, 2025 | 2.17 | 2.29 | 2.15 | 2.16 | 2.16 | 1.89% | 83,211 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 22,862 |
| Aug 5, 2025 | 2.20 | 2.26 | 2.17 | 2.20 | 2.20 | -0.90% | 9,828 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.22 | 2.22 | 2.22 | -3.06% | 189,265 |
| Aug 1, 2025 | 2.17 | 2.40 | 2.13 | 2.29 | 2.29 | 5.53% | 309,600 |
| Jul 31, 2025 | 2.40 | 2.45 | 2.17 | 2.17 | 2.17 | -2.69% | 182,060 |
| Jul 30, 2025 | 2.05 | 2.49 | 2.05 | 2.23 | 2.23 | 9.31% | 373,295 |
| Jul 29, 2025 | 2.07 | 2.09 | 2.04 | 2.04 | 2.04 | -0.97% | 28,411 |
| Jul 28, 2025 | 2.09 | 2.13 | 2.00 | 2.06 | 2.06 | 3.00% | 110,334 |
| Jul 25, 2025 | 1.96 | 2.05 | 1.96 | 2.00 | 2.00 | - | 30,571 |
| Jul 24, 2025 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | -0.99% | 63,479 |
| Jul 23, 2025 | 2.00 | 2.06 | 1.99 | 2.02 | 2.02 | -1.46% | 74,037 |
| Jul 22, 2025 | 2.20 | 2.20 | 1.98 | 2.05 | 2.05 | -5.09% | 133,506 |
| Jul 21, 2025 | 2.23 | 2.23 | 2.12 | 2.16 | 2.16 | -0.46% | 7,586 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.10 | 2.17 | 2.17 | - | 10,965 |
| Jul 17, 2025 | 2.19 | 2.20 | 2.12 | 2.17 | 2.17 | -2.25% | 99,701 |
| Jul 16, 2025 | 2.05 | 2.30 | 2.05 | 2.22 | 2.22 | 7.25% | 96,173 |
| Jul 15, 2025 | 2.15 | 2.15 | 2.04 | 2.07 | 2.07 | -1.90% | 111,471 |
| Jul 14, 2025 | 2.00 | 2.17 | 1.91 | 2.11 | 2.11 | 6.57% | 206,099 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 1.54% | 6,676 |
| Jul 10, 2025 | 1.99 | 2.00 | 1.92 | 1.95 | 1.95 | -2.01% | 41,351 |
| Jul 9, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 11,938 |
| Jul 8, 2025 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | 1.53% | 36,672 |
| Jul 7, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.00% | 15,481 |
| Jul 4, 2025 | 2.00 | 2.04 | 1.86 | 2.00 | 2.00 | 1.52% | 101,177 |
| Jul 3, 2025 | 1.89 | 2.00 | 1.86 | 1.97 | 1.97 | 5.35% | 78,058 |
| Jul 2, 2025 | 1.85 | 1.91 | 1.85 | 1.87 | 1.87 | -1.58% | 9,985 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.84 | 1.90 | 1.90 | - | 56,348 |
| Jun 30, 2025 | 1.96 | 2.03 | 1.90 | 1.90 | 1.90 | -4.52% | 115,229 |
| Jun 27, 2025 | 1.99 | 1.99 | 1.82 | 1.99 | 1.99 | 4.19% | 63,120 |
| Jun 26, 2025 | 2.00 | 2.00 | 1.80 | 1.91 | 1.91 | -3.54% | 101,910 |
| Jun 25, 2025 | 1.98 | 2.30 | 1.93 | 1.98 | 1.98 | -1.49% | 184,487 |
| Jun 24, 2025 | 2.15 | 2.15 | 1.95 | 2.01 | 2.01 | -2.43% | 141,246 |
| Jun 23, 2025 | 2.09 | 2.09 | 1.95 | 2.06 | 2.06 | 3.00% | 204,455 |
| Jun 19, 2025 | 1.79 | 2.00 | 1.78 | 2.00 | 2.00 | 17.65% | 422,334 |
| Jun 18, 2025 | 1.76 | 1.80 | 1.70 | 1.70 | 1.70 | - | 154,006 |
| Jun 17, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -1.16% | 100,768 |