Image Systems AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.63	0.70	0.62	0.67	0.67	5.02%	117,728
Jul 17, 2026	0.67	0.72	0.60	0.64	0.64	-16.49%	230,965
Jul 16, 2026	0.85	0.85	0.76	0.76	0.76	-8.61%	39,514
Jul 15, 2026	0.71	0.85	0.71	0.84	0.84	18.08%	125,283
Jul 14, 2026	0.86	0.86	0.68	0.71	0.71	-16.31%	284,932
Jul 13, 2026	0.85	0.90	0.85	0.85	0.85	-3.86%	16,879
Jul 10, 2026	0.90	0.95	0.88	0.88	0.88	-2.22%	18,891
Jul 9, 2026	0.90	0.90	0.90	0.90	0.90	-2.81%	1,811
Jul 8, 2026	0.93	0.97	0.93	0.93	0.93	-2.94%	22,209
Jul 7, 2026	0.94	0.99	0.93	0.95	0.95	-3.83%	19,550
Jul 6, 2026	1.00	1.00	0.93	0.99	0.99	5.53%	30,025
Jul 3, 2026	0.91	1.04	0.91	0.94	0.94	-0.84%	62,834
Jul 2, 2026	0.95	0.95	0.91	0.95	0.95	4.41%	11,632
Jul 1, 2026	0.89	0.95	0.89	0.91	0.91	2.48%	31,544
Jun 30, 2026	0.98	0.99	0.88	0.89	0.89	-5.74%	79,249
Jun 29, 2026	0.93	0.99	0.88	0.94	0.94	1.08%	60,138
Jun 26, 2026	0.94	0.95	0.89	0.93	0.93	1.09%	68,783
Jun 25, 2026	0.89	0.95	0.89	0.92	0.92	-1.08%	4,643
Jun 24, 2026	0.94	0.94	0.89	0.93	0.93	-0.64%	22,760
Jun 23, 2026	0.88	0.94	0.88	0.94	0.94	3.08%	12,312
Jun 22, 2026	0.89	0.91	0.88	0.91	0.91	2.02%	30,990
Jun 18, 2026	0.89	0.95	0.88	0.89	0.89	-0.22%	22,211
Jun 17, 2026	0.94	0.95	0.88	0.89	0.89	-4.90%	81,478
Jun 16, 2026	0.95	0.95	0.88	0.94	0.94	-0.21%	126,311
Jun 15, 2026	0.90	1.01	0.90	0.94	0.94	6.82%	182,948
Jun 12, 2026	0.94	0.94	0.88	0.88	0.88	-6.78%	10,363
Jun 11, 2026	0.95	0.95	0.88	0.94	0.94	2.39%	47,355
Jun 10, 2026	0.98	0.98	0.92	0.92	0.92	-5.34%	120,006
Jun 9, 2026	1.02	1.17	0.97	0.97	0.97	-6.35%	287,693
Jun 8, 2026	1.07	1.18	0.93	1.04	1.04	-2.35%	244,548
Jun 5, 2026	0.74	1.25	0.74	1.07	1.07	45.49%	2,180,765
Jun 4, 2026	0.73	0.75	0.73	0.73	0.73	0.27%	30,572
Jun 3, 2026	0.73	0.73	0.73	0.73	0.73	-0.27%	28,528
Jun 2, 2026	0.72	0.75	0.71	0.73	0.73	1.67%	22,975
Jun 1, 2026	0.71	0.73	0.71	0.72	0.72	1.98%	9,480
May 29, 2026	0.73	0.75	0.70	0.71	0.71	0.57%	23,747
May 28, 2026	0.74	0.74	0.70	0.70	0.70	-1.40%	8,767
May 27, 2026	0.71	0.74	0.70	0.71	0.71	-	15,034
May 26, 2026	0.73	0.74	0.71	0.71	0.71	-3.00%	17,945
May 25, 2026	0.71	0.77	0.68	0.73	0.73	2.51%	182,112
May 22, 2026	0.72	0.72	0.69	0.72	0.72	-0.56%	26,270
May 21, 2026	0.70	0.72	0.67	0.72	0.72	2.56%	16,610
May 20, 2026	0.73	0.75	0.69	0.70	0.70	1.74%	54,320
May 19, 2026	0.74	0.74	0.50	0.69	0.69	-6.76%	169,918
May 18, 2026	0.75	0.75	0.74	0.74	0.74	-0.80%	2,841
May 15, 2026	0.74	0.76	0.74	0.75	0.75	-1.32%	7,103
May 13, 2026	0.75	0.76	0.75	0.76	0.76	-	6,099
May 12, 2026	0.79	0.79	0.74	0.76	0.76	0.27%	36,816
May 11, 2026	0.74	0.76	0.74	0.75	0.75	-0.26%	32,315
May 8, 2026	0.72	0.80	0.72	0.76	0.76	5.00%	174,763