Image Systems AB (STO:IS)
Sweden · Delayed Price · Currency is SEK 0.8840
-0.0720 (-7.53%)
Apr 24, 2026, 5:29 PM CET
Image Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.95 | 0.95 | 0.77 | 0.88 | 0.88 | -7.53% | 147,019 |
| Apr 23, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -9.38% | 39,861 |
| Apr 22, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.48% | 3,296 |
| Apr 21, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 55,907 |
| Apr 20, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 0.40% | 19,356 |
| Apr 17, 2026 | 0.97 | 1.05 | 0.95 | 1.00 | 1.00 | 2.68% | 145,278 |
| Apr 16, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | - | 14,103 |
| Apr 15, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | - | 12,906 |
| Apr 14, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -3.96% | 62,358 |
| Apr 13, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 6.09% | 70,675 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 0.21% | 4,945 |
| Apr 9, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -3.85% | 17,218 |
| Apr 8, 2026 | 0.95 | 0.99 | 0.90 | 0.99 | 0.99 | 2.92% | 21,857 |
| Apr 7, 2026 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 6.67% | 12,918 |
| Apr 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 1,600 |
| Apr 1, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.44% | 59,602 |
| Mar 31, 2026 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 23,911 |
| Mar 30, 2026 | 0.83 | 0.90 | 0.83 | 0.85 | 0.85 | 2.41% | 108,011 |
| 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 |