Image Systems AB (STO:IS)
Sweden · Delayed Price · Currency is SEK 0.9520
-0.0180 (-1.86%)
Mar 4, 2026, 4:33 PM CET
Image Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | - | -1.86% | 12,068 |
| 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 |
| Jan 16, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 15,325 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | 0.45% | 21,900 |
| Jan 14, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.33% | 92,106 |
| Jan 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 6,076 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -3.86% | 88,359 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.92% | 34,879 |
| Jan 8, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 28,167 |
| Jan 7, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 2.13% | 63,111 |
| Jan 5, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 5,361 |
| Jan 2, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.25% | 43,497 |
| Dec 30, 2025 | 1.17 | 1.28 | 1.17 | 1.20 | 1.20 | 5.26% | 216,115 |
| Dec 29, 2025 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | -1.30% | 167,979 |
| Dec 23, 2025 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -4.55% | 90,691 |
| Dec 22, 2025 | 1.22 | 1.45 | 1.20 | 1.21 | 1.21 | 2.54% | 332,892 |
| Dec 19, 2025 | 1.26 | 1.33 | 1.18 | 1.18 | 1.18 | -5.98% | 148,940 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.17 | 1.26 | 1.26 | 4.15% | 222,740 |
| Dec 17, 2025 | 1.08 | 1.25 | 1.08 | 1.21 | 1.21 | 13.68% | 263,828 |