Iconovo AB (publ) (STO:ICO)
Sweden · Delayed Price · Currency is SEK 1.210
-0.005 (-0.41%)
May 4, 2026, 4:12 PM CET
Iconovo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 3.90% | 44,839 |
| Apr 16, 2026 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 2.67% | 152,359 |
| Apr 15, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -1.75% | 62,925 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 6,682 |
| Apr 13, 2026 | 1.13 | 1.18 | 1.09 | 1.14 | 1.14 | -1.30% | 136,743 |
| Apr 9, 2026 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | -2.94% | 162,170 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 1.28% | 26,894 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | - | 49,922 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,302 |
| Apr 1, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.62% | 1,081 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -2.14% | 33,010 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -1.27% | 37,679 |
| Mar 27, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 2.16% | 29,739 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 25,000 |
| Mar 25, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | 0.88% | 85,289 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 16,414 |
| Mar 23, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.18% | 1,146 |
| Mar 20, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -0.43% | 9,991 |
| Mar 19, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | -3.77% | 44,210 |
| Mar 18, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 5.75% | 85,494 |
| Mar 17, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 29,841 |
| Mar 16, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | - | 87,722 |
| Mar 13, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 3.14% | 69,481 |
| Mar 12, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -2.19% | 38,356 |
| Mar 11, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 79,043 |
| Mar 10, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -5.88% | 77,842 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 73,506 |
| Mar 6, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 68,619 |
| Mar 5, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.54% | 331 |
| Mar 4, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | - | 76,619 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -4.64% | 46,026 |
| 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 |