Iconovo AB (publ) (STO:ICO)
Sweden · Delayed Price · Currency is SEK 1.185
+0.035 (3.04%)
At close: Mar 2, 2026
Iconovo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.14 | 1.22 | 1.11 | 1.19 | 1.19 | 3.04% | 158,792 |
| Feb 27, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -3.77% | 80,875 |
| Feb 26, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.91% | 84,345 |
| Feb 25, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | - | 105,043 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.95% | 254,523 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 4.87% | 175,807 |
| Feb 20, 2026 | 1.13 | 1.20 | 1.13 | 1.13 | 1.13 | - | 35,116 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 54,848 |
| Feb 18, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 70,113 |
| Feb 17, 2026 | 1.11 | 1.22 | 1.11 | 1.14 | 1.14 | 3.64% | 71,857 |
| Feb 16, 2026 | 1.06 | 1.10 | 1.02 | 1.10 | 1.10 | 0.92% | 74,035 |
| Feb 13, 2026 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 4.81% | 139,172 |
| Feb 12, 2026 | 1.09 | 1.10 | 0.91 | 1.04 | 1.04 | -7.14% | 410,684 |
| Feb 11, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | - | 33,268 |
| Feb 10, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 7,994 |
| Feb 9, 2026 | 1.12 | 1.20 | 1.08 | 1.14 | 1.14 | 2.24% | 233,899 |
| Feb 6, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.36% | 24,943 |
| Feb 5, 2026 | 1.12 | 1.24 | 1.10 | 1.10 | 1.10 | -2.22% | 38,985 |
| Feb 4, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -1.75% | 5,096 |
| Feb 3, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 0.44% | 126,383 |
| Feb 2, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 41,070 |
| Jan 30, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 21,914 |
| Jan 29, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 9,613 |
| Jan 28, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 0.45% | 68,269 |
| Jan 27, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 1.36% | 431,962 |
| Jan 26, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 1.38% | 83,649 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -4.82% | 440,953 |
| Jan 22, 2026 | 1.11 | 1.20 | 1.10 | 1.14 | 1.14 | 3.64% | 232,771 |
| Jan 21, 2026 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -2.22% | 323,667 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 2.27% | 98,307 |
| Jan 19, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -6.78% | 62,042 |
| Jan 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.42% | 38,117 |
| Jan 15, 2026 | 1.20 | 1.45 | 1.18 | 1.19 | 1.19 | -1.25% | 230,520 |
| Jan 14, 2026 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -1.23% | 114,296 |
| Jan 13, 2026 | 1.21 | 1.37 | 1.15 | 1.22 | 1.22 | -0.82% | 250,762 |
| Jan 12, 2026 | 1.14 | 1.23 | 1.13 | 1.23 | 1.23 | 10.36% | 745,412 |
| Jan 9, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 69,319 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.00% | 60,310 |
| Jan 7, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.75% | 47,995 |
| Jan 5, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.23% | 35,101 |
| Jan 2, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -1.75% | 38,192 |
| Dec 30, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 38,264 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 20,602 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.25% | 36,655 |
| Dec 22, 2025 | 1.11 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 18,935 |
| Dec 19, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 155,619 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 199,673 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -3.77% | 153,233 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.05% | 666 |
| Dec 15, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 20,100 |