Image Systems AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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