Iconovo AB (publ) (STO:ICO)
Sweden · Delayed Price · Currency is SEK 1.210
-0.010 (-0.82%)
Sep 25, 2026, 2:25 PM CET
Iconovo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -2.01% | 37,014 |
| Sep 23, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 2.47% | 31,714 |
| Sep 22, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | -1.62% | 5,497 |
| Sep 21, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 4.22% | 37,392 |
| Sep 18, 2026 | 1.20 | 1.26 | 1.19 | 1.19 | 1.19 | -0.42% | 62,141 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -4.42% | 43,435 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22% | 294 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.99% | 11,028 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 3.29% | 46,647 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.14 | 1.22 | 1.22 | -10.99% | 68,479 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | -1.44% | 41,613 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | 2.59% | 40,300 |
| Sep 8, 2026 | 1.41 | 1.45 | 1.35 | 1.35 | 1.35 | -3.91% | 64,715 |
| Sep 7, 2026 | 1.43 | 1.47 | 1.37 | 1.41 | 1.41 | - | 88,373 |
| Sep 4, 2026 | 1.37 | 1.50 | 1.37 | 1.41 | 1.41 | 6.04% | 76,040 |
| Sep 3, 2026 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 5.16% | 76,532 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 37,799 |
| Sep 1, 2026 | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 189,267 |
| Aug 31, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 47,466 |
| Aug 28, 2026 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | -1.20% | 86,340 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.40% | 11,045 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | - | 132,000 |
| Aug 25, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 4.56% | 164,623 |
| Aug 24, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 2.55% | 92,448 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 11,132 |
| Aug 20, 2026 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 1.28% | 271,600 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | - | 8,429 |
| Aug 18, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 26,373 |
| Aug 17, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.48% | 130,138 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 4,625 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 52,950 |
| Aug 12, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 5.77% | 43,299 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 24,337 |
| Aug 10, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | 5.43% | 82,641 |
| Aug 7, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 2.79% | 498 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -5.86% | 33,613 |
| Aug 5, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -2.46% | 89,914 |
| Aug 4, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 5.29% | 58,484 |
| Aug 3, 2026 | 1.04 | 1.05 | 0.90 | 0.96 | 0.96 | -6.41% | 56,721 |
| Jul 31, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 15,900 |
| Jul 30, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | - | 24,275 |
| Jul 29, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 89,637 |
| Jul 28, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 0.21% | 231,260 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | -1.66% | 8,124 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | 2.12% | 15,150 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.87 | 0.94 | 0.94 | 0.64% | 310,541 |
| Jul 22, 2026 | 1.03 | 1.04 | 0.93 | 0.94 | 0.94 | -9.37% | 94,411 |
| Jul 21, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -0.48% | 6,671 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 4,484 |
| Jul 17, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | 640 |