Image Systems AB (STO:IS)
Sweden · Delayed Price · Currency is SEK 0.8300
-0.0620 (-6.95%)
At close: Mar 27, 2026
Image Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.89 | 0.92 | 0.80 | 0.83 | 0.83 | -6.95% | 325,838 |
| Mar 26, 2026 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | 0.45% | 4,589 |
| Mar 25, 2026 | 0.90 | 0.97 | 0.80 | 0.89 | 0.89 | -1.55% | 60,711 |
| Mar 24, 2026 | 0.90 | 0.97 | 0.90 | 0.90 | 0.90 | 0.22% | 17,969 |
| Mar 23, 2026 | 0.93 | 0.97 | 0.88 | 0.90 | 0.90 | -3.43% | 41,482 |
| Mar 20, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 0.22% | 9,541 |
| Mar 19, 2026 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | -2.31% | 72,416 |
| Mar 18, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -1.86% | 18,161 |
| Mar 17, 2026 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | - | 3,687 |
| Mar 16, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 0.41% | 15,906 |
| Mar 13, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 0.63% | 11,322 |
| Mar 12, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -0.41% | 32,949 |
| Mar 11, 2026 | 0.90 | 1.03 | 0.90 | 0.96 | 0.96 | 5.93% | 180,463 |
| Mar 10, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 3.17% | 150,673 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.83 | 0.88 | 0.88 | -4.96% | 80,681 |
| Mar 6, 2026 | 1.02 | 1.02 | 0.90 | 0.93 | 0.93 | -9.02% | 131,694 |
| Mar 5, 2026 | 1.01 | 1.02 | 0.95 | 1.02 | 1.02 | 7.14% | 57,087 |
| Mar 4, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.86% | 12,070 |
| Mar 3, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 3.85% | 59,230 |
| Mar 2, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -0.64% | 6,009 |
| Feb 27, 2026 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -3.09% | 65,855 |
| Feb 26, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.41% | 53,782 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.63% | 27,718 |
| Feb 24, 2026 | 1.00 | 1.05 | 0.96 | 0.96 | 0.96 | - | 75,290 |
| Feb 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 9,404 |
| Feb 20, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.27% | 21,463 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.82% | 29,804 |
| Feb 18, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 5.96% | 22,731 |
| Feb 17, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -5.81% | 16,961 |
| Feb 16, 2026 | 0.95 | 1.00 | 0.92 | 1.00 | 1.00 | -0.70% | 25,092 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | 0.90% | 6,030 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | -0.20% | 13,291 |
| Feb 11, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 73,013 |
| Feb 10, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.61% | 13,360 |
| Feb 9, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -1.45% | 117,496 |
| Feb 6, 2026 | 1.10 | 1.10 | 0.89 | 0.97 | 0.97 | -12.00% | 423,710 |
| Feb 5, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | - | 13,180 |
| Feb 4, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 18,375 |
| Feb 3, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 7,647 |
| Feb 2, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 9,104 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.07% | 15,639 |
| Jan 29, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 6.54% | 124,395 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 167,513 |
| Jan 27, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.45% | 9,233 |
| Jan 26, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.76% | 31,516 |
| Jan 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.89% | 29,594 |
| Jan 22, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 2.74% | 90,001 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 14,651 |
| Jan 20, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -3.95% | 54,330 |
| Jan 19, 2026 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 2.24% | 173,865 |