Image Systems AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.78	0.79	0.72	0.72	0.72	-7.69%	90,341
May 6, 2026	0.70	0.80	0.70	0.78	0.78	6.27%	133,646
May 5, 2026	0.78	0.78	0.73	0.73	0.73	-5.90%	72,812
May 4, 2026	0.78	0.84	0.78	0.78	0.78	0.26%	98,953
Apr 30, 2026	0.76	0.79	0.75	0.78	0.78	-1.27%	35,216
Apr 29, 2026	0.70	0.79	0.70	0.79	0.79	3.68%	20,428
Apr 28, 2026	0.80	0.83	0.70	0.76	0.76	-7.09%	161,615
Apr 27, 2026	0.88	0.88	0.79	0.82	0.82	-7.47%	127,798
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