Irisity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.20	0.20	0.20	0.20	-	-	87
Jul 2, 2026	0.21	0.22	0.20	0.20	0.20	-5.19%	126,156
Jul 1, 2026	0.21	0.22	0.21	0.21	0.21	-3.20%	46,034
Jun 30, 2026	0.22	0.23	0.20	0.22	0.22	-1.35%	195,898
Jun 29, 2026	0.23	0.24	0.21	0.22	0.22	-3.48%	306,925
Jun 26, 2026	0.26	0.26	0.23	0.23	0.23	-12.55%	226,458
Jun 25, 2026	0.27	0.27	0.23	0.26	0.26	8.68%	149,290
Jun 24, 2026	0.23	0.26	0.23	0.24	0.24	-6.56%	150,992
Jun 23, 2026	0.22	0.26	0.22	0.26	0.26	1.97%	186,149
Jun 22, 2026	0.27	0.28	0.22	0.25	0.25	-5.58%	1,648,138
Jun 18, 2026	0.28	0.28	0.26	0.27	0.27	-2.89%	405,394
Jun 17, 2026	0.31	0.31	0.27	0.28	0.28	-5.14%	816,481
Jun 16, 2026	0.31	0.32	0.27	0.29	0.29	-8.75%	280,814
Jun 15, 2026	0.30	0.32	0.30	0.32	0.32	3.56%	445,429
Jun 12, 2026	0.30	0.33	0.29	0.31	0.31	6.55%	1,087,024
Jun 11, 2026	0.28	0.30	0.27	0.29	0.29	3.57%	320,117
Jun 10, 2026	0.31	0.31	0.28	0.28	0.28	-7.59%	156,256
Jun 9, 2026	0.33	0.33	0.29	0.30	0.30	-8.18%	188,675
Jun 8, 2026	0.31	0.33	0.30	0.33	0.33	0.61%	289,539
Jun 5, 2026	0.30	0.36	0.28	0.33	0.33	7.54%	1,094,309
Jun 4, 2026	0.30	0.31	0.28	0.31	0.31	1.67%	275,528
Jun 3, 2026	0.29	0.31	0.28	0.30	0.30	4.17%	380,371
Jun 2, 2026	0.34	0.34	0.28	0.29	0.29	-14.54%	1,346,005
Jun 1, 2026	0.28	0.44	0.28	0.34	0.34	19.93%	2,486,733
May 29, 2026	0.26	0.36	0.26	0.28	0.28	0.36%	1,541,479
May 28, 2026	0.33	0.36	0.27	0.28	0.28	-14.63%	946,018
May 27, 2026	0.26	0.33	0.25	0.33	0.33	24.71%	2,109,344
May 26, 2026	0.26	0.28	0.24	0.26	0.26	-1.50%	492,214
May 25, 2026	0.27	0.30	0.26	0.27	0.27	-6.32%	1,202,868
May 22, 2026	0.30	0.30	0.28	0.29	0.29	-5.32%	525,992
May 21, 2026	0.28	0.30	0.28	0.30	0.30	7.89%	276,006
May 20, 2026	0.27	0.29	0.26	0.28	0.28	9.41%	442,669
May 19, 2026	0.28	0.30	0.25	0.26	0.26	-7.27%	680,780
May 18, 2026	0.25	0.29	0.22	0.28	0.28	14.58%	689,670
May 15, 2026	0.27	0.27	0.22	0.24	0.24	-11.11%	918,780
May 13, 2026	0.30	0.30	0.24	0.27	0.27	-10.00%	1,367,117
May 12, 2026	0.33	0.38	0.28	0.30	0.30	-8.54%	2,933,668
May 11, 2026	0.31	0.37	0.28	0.33	0.33	6.15%	780,463
May 8, 2026	0.24	0.31	0.21	0.31	0.31	24.10%	3,680,535
May 7, 2026	0.29	0.33	0.20	0.25	0.25	-12.94%	6,824,338
May 6, 2026	0.34	0.34	0.28	0.29	0.29	-15.13%	2,267,014
May 5, 2026	0.38	0.38	0.33	0.34	0.34	-4.80%	1,972,862
May 4, 2026	0.38	0.42	0.33	0.35	0.35	-6.84%	4,722,443
Apr 30, 2026	0.44	0.44	0.34	0.38	0.38	-12.24%	6,855,473
Apr 29, 2026	0.64	0.67	0.43	0.43	0.43	-26.36%	21,510,660
Apr 28, 2026	0.32	0.59	0.32	0.59	0.59	103.46%	48,164,790
Apr 27, 2026	0.13	0.34	0.13	0.29	0.29	180.58%	20,540,000
Apr 24, 2026	0.11	0.11	0.10	0.10	0.10	-5.94%	65,750
Apr 23, 2026	0.12	0.12	0.10	0.11	0.11	-5.19%	66,288
Apr 22, 2026	0.13	0.13	0.10	0.12	0.12	0.87%	8,490