Image Systems AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.58	0.60	0.56	0.58	0.58	-2.03%	362,672
Sep 28, 2026	0.59	0.64	0.57	0.59	0.59	0.68%	246,853
Sep 25, 2026	0.59	0.59	0.58	0.59	0.59	1.03%	100,813
Sep 24, 2026	0.59	0.62	0.58	0.58	0.58	-1.69%	85,041
Sep 23, 2026	0.58	0.62	0.58	0.59	0.59	0.34%	51,198
Sep 22, 2026	0.59	0.59	0.57	0.59	0.59	-	11,836
Sep 21, 2026	0.60	0.63	0.57	0.59	0.59	-4.84%	176,073
Sep 18, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	1,600
Sep 17, 2026	0.63	0.63	0.63	0.63	0.63	3.99%	294
Sep 16, 2026	0.63	0.63	0.59	0.60	0.60	-4.14%	2,214
Sep 15, 2026	0.60	0.63	0.59	0.63	0.63	3.63%	6,229
Sep 14, 2026	0.62	0.63	0.60	0.61	0.61	0.33%	113,493
Sep 11, 2026	0.63	0.70	0.60	0.60	0.60	-0.98%	268,516
Sep 10, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	21,469
Sep 9, 2026	0.63	0.67	0.59	0.62	0.62	-0.32%	205,687
Sep 8, 2026	0.65	0.69	0.62	0.62	0.62	-1.27%	243,590
Sep 7, 2026	0.63	0.63	0.61	0.63	0.63	-0.63%	63,820
Sep 4, 2026	0.63	0.66	0.63	0.63	0.63	-4.80%	62,596
Sep 3, 2026	0.67	0.67	0.63	0.67	0.67	-0.60%	86,603
Sep 2, 2026	0.70	0.71	0.65	0.67	0.67	-3.74%	204,767
Sep 1, 2026	0.70	0.71	0.66	0.70	0.70	-0.57%	208,136
Aug 31, 2026	0.70	0.71	0.70	0.70	0.70	-	15,920
Aug 28, 2026	0.66	0.70	0.66	0.70	0.70	2.94%	180,178
Aug 27, 2026	0.68	0.71	0.68	0.68	0.68	2.72%	37,061
Aug 26, 2026	0.66	0.70	0.66	0.66	0.66	-5.43%	15,091
Aug 25, 2026	0.66	0.70	0.63	0.70	0.70	7.69%	30,915
Aug 24, 2026	0.63	0.67	0.63	0.65	0.65	1.56%	111,794
Aug 21, 2026	0.68	0.69	0.63	0.64	0.64	-5.88%	85,645
Aug 20, 2026	0.70	0.75	0.68	0.68	0.68	-9.09%	47,746
Aug 19, 2026	0.75	0.75	0.70	0.75	0.75	3.89%	48,277
Aug 18, 2026	0.76	0.87	0.70	0.72	0.72	1.21%	132,503
Aug 17, 2026	0.81	0.85	0.75	0.76	0.71	-6.44%	51,069
Aug 14, 2026	0.86	0.86	0.81	0.81	0.76	-5.39%	18,960
Aug 13, 2026	0.82	0.86	0.80	0.85	0.80	4.15%	36,657
Aug 12, 2026	0.80	0.86	0.80	0.82	0.77	-3.98%	24,854
Aug 11, 2026	0.86	0.86	0.81	0.85	0.80	-0.70%	61,120
Aug 10, 2026	0.84	0.90	0.84	0.86	0.81	2.87%	180,513
Aug 7, 2026	0.81	0.84	0.77	0.84	0.79	4.50%	30,470
Aug 6, 2026	0.77	0.81	0.77	0.80	0.75	-0.99%	66,261
Aug 5, 2026	0.80	0.81	0.77	0.81	0.76	1.25%	14,495
Aug 4, 2026	0.80	0.80	0.77	0.80	0.75	1.01%	45,021
Aug 3, 2026	0.81	0.85	0.77	0.79	0.74	-2.47%	18,118
Jul 31, 2026	0.79	0.86	0.79	0.81	0.76	3.58%	61,868
Jul 30, 2026	0.78	0.92	0.78	0.78	0.74	-3.46%	175,504
Jul 29, 2026	0.72	0.85	0.72	0.81	0.76	12.19%	230,087
Jul 28, 2026	0.75	0.76	0.69	0.72	0.68	0.28%	69,307
Jul 27, 2026	0.80	0.84	0.70	0.72	0.68	-8.86%	85,885
Jul 24, 2026	0.75	0.80	0.70	0.79	0.74	5.33%	42,135
Jul 23, 2026	0.67	0.87	0.67	0.75	0.71	11.94%	90,513
Jul 22, 2026	0.63	0.67	0.63	0.67	0.63	0.60%	10,190