Image Systems AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.80	0.86	0.80	0.82	0.82	-3.98%	24,854
Aug 11, 2026	0.86	0.86	0.81	0.85	0.85	-0.70%	61,120
Aug 10, 2026	0.84	0.90	0.84	0.86	0.86	2.87%	180,513
Aug 7, 2026	0.81	0.84	0.77	0.84	0.84	4.50%	30,470
Aug 6, 2026	0.77	0.81	0.77	0.80	0.80	-0.99%	66,261
Aug 5, 2026	0.80	0.81	0.77	0.81	0.81	1.25%	14,495
Aug 4, 2026	0.80	0.80	0.77	0.80	0.80	1.01%	45,021
Aug 3, 2026	0.81	0.85	0.77	0.79	0.79	-2.47%	18,118
Jul 31, 2026	0.79	0.86	0.79	0.81	0.81	3.58%	61,868
Jul 30, 2026	0.78	0.92	0.78	0.78	0.78	-3.46%	175,504
Jul 29, 2026	0.72	0.85	0.72	0.81	0.81	12.19%	230,087
Jul 28, 2026	0.75	0.76	0.69	0.72	0.72	0.28%	69,307
Jul 27, 2026	0.80	0.84	0.70	0.72	0.72	-8.86%	85,885
Jul 24, 2026	0.75	0.80	0.70	0.79	0.79	5.33%	42,135
Jul 23, 2026	0.67	0.87	0.67	0.75	0.75	11.94%	90,513
Jul 22, 2026	0.63	0.67	0.63	0.67	0.67	0.60%	10,190
Jul 21, 2026	0.67	0.67	0.63	0.67	0.67	-0.60%	29,304
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