Iconovo AB (publ) (STO:ICO)
Sweden · Delayed Price · Currency is SEK 1.105
+0.030 (2.79%)
Jul 6, 2026, 5:09 PM CET
Iconovo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 7.50% | 3,851 |
| Jul 2, 2026 | 0.91 | 1.03 | 0.91 | 1.00 | 1.00 | - | 117,586 |
| Jul 1, 2026 | 1.08 | 1.08 | 0.95 | 1.00 | 1.00 | -4.76% | 70,960 |
| Jun 30, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -6.67% | 25,228 |
| Jun 29, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 0.45% | 110,454 |
| Jun 26, 2026 | 1.25 | 1.25 | 1.07 | 1.12 | 1.12 | 2.75% | 21,931 |
| Jun 25, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | 4.31% | 21,441 |
| Jun 24, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -4.13% | 151,354 |
| Jun 23, 2026 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 130,186 |
| Jun 22, 2026 | 1.20 | 1.27 | 1.15 | 1.15 | 1.15 | -0.43% | 117,688 |
| Jun 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 1,000 |
| Jun 17, 2026 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 74,159 |
| Jun 16, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | 0.86% | 25,037 |
| Jun 15, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -4.53% | 94,322 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 3,600 |
| Jun 11, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | -2.80% | 3,865 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 11,740 |
| Jun 9, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.83% | 28,185 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | 1.23% | 140,641 |
| Jun 4, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 2.52% | 45,915 |
| Jun 3, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 12,217 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.54% | 8,050 |
| Jun 1, 2026 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | -1.26% | 63,515 |
| May 29, 2026 | 1.25 | 1.25 | 1.06 | 1.20 | 1.20 | -0.42% | 53,879 |
| May 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | 9,354 |
| May 27, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 517 |
| May 26, 2026 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 5.29% | 153,627 |
| May 25, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | - | 77,054 |
| May 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 30,773 |
| May 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.80% | 547 |
| May 20, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 17,258 |
| May 19, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | - | 68,597 |
| May 18, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.98% | 28,944 |
| May 15, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.42% | 34,160 |
| May 13, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -2.88% | 21,266 |
| May 12, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 4.74% | 43,435 |
| May 11, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 17,028 |
| May 8, 2026 | 1.15 | 1.17 | 1.01 | 1.17 | 1.17 | -0.43% | 93,810 |
| May 7, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -5.26% | 80,885 |
| May 5, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 2.07% | 62,480 |
| May 4, 2026 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | -0.41% | 3,583 |
| Apr 30, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 2.10% | 65,094 |
| Apr 29, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.42% | 2,918 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 40,538 |
| Apr 27, 2026 | 1.15 | 1.25 | 1.00 | 1.21 | 1.21 | 1.26% | 854,371 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 3.48% | 2,124 |
| Apr 23, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -3.77% | 93,921 |
| Apr 22, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.46% | 392,737 |
| Apr 21, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 670 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 10,849 |