Skip to main content
Irisity AB (publ) (STO:IRIS)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.115
-0.003 (-2.54%)
Mar 9, 2026, 4:45 PM CET

Irisity AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.120.12--1.69%37,645
Mar 6, 20260.120.120.120.120.12-5.98%290
Mar 5, 20260.120.130.120.130.130.80%43,749
Mar 4, 20260.130.130.110.120.12-2.73%26,150
Mar 3, 20260.120.130.120.130.134.49%240,170
Mar 2, 20260.130.130.120.120.125.15%194,680
Feb 27, 20260.120.120.120.120.121.30%37,344
Feb 26, 20260.110.130.110.120.12-9.45%60,382
Feb 25, 20260.120.130.120.130.131.20%132,132
Feb 24, 20260.130.130.110.130.137.26%288,645
Feb 23, 20260.110.130.110.120.12-6.40%7,892
Feb 20, 20260.120.130.120.130.130.40%37,804
Feb 19, 20260.120.120.120.120.126.41%7,205
Feb 18, 20260.120.130.120.120.12-9.65%31,230
Feb 17, 20260.110.140.110.130.13-4.43%209,731
Feb 16, 20260.120.140.120.140.144.23%49,646
Feb 13, 20260.130.140.130.130.13-4.76%126,862
Feb 12, 20260.140.140.130.140.147.48%40,246
Feb 11, 20260.130.130.130.130.13-2.31%46,365
Feb 10, 20260.130.130.130.130.13-1.89%59,430
Feb 9, 20260.130.140.130.130.131.92%16,180
Feb 6, 20260.140.140.120.130.13-4.76%207,706
Feb 5, 20260.120.140.120.140.148.33%151,548
Feb 4, 20260.130.130.130.130.13-1.56%103,301
Feb 3, 20260.130.140.130.130.131.99%135,785
Feb 2, 20260.120.130.120.130.13-3.46%20,750
Jan 30, 20260.120.130.120.130.130.78%130,319
Jan 29, 20260.130.130.120.130.13-0.39%22,635
Jan 28, 20260.130.130.120.130.13-0.38%80,073
Jan 27, 20260.130.130.120.130.13-1.14%32,127
Jan 26, 20260.140.140.120.130.1310.97%688,790
Jan 23, 20260.130.130.120.120.12-8.85%367,972
Jan 22, 20260.140.140.130.130.13-8.77%348,252
Jan 21, 20260.140.150.130.140.14-9.52%226,822
Jan 20, 20260.140.160.130.160.16-2.78%90,550
Jan 19, 20260.170.170.150.160.16-3.28%152,202
Jan 16, 20260.150.170.150.170.178.06%70,145
Jan 15, 20260.170.170.150.160.16-8.28%49,227
Jan 14, 20260.170.170.170.170.175.63%107,015
Jan 13, 20260.150.170.150.160.16-5.60%37,507
Jan 12, 20260.180.180.150.170.17-6.35%151,143
Jan 9, 20260.150.180.150.180.1816.77%292,655
Jan 8, 20260.150.160.130.160.1616.98%165,526
Jan 7, 20260.130.170.130.130.130.38%245,907
Jan 5, 20260.130.130.130.130.130.38%195,770
Jan 2, 20260.130.130.130.130.13-711,720
Dec 30, 20250.130.130.130.130.13-201,601
Dec 29, 20250.130.130.130.130.13-0.38%2,179,033
Dec 23, 20250.130.130.130.130.130.38%424,550
Dec 22, 20250.130.130.130.130.13-0.38%317,459
Dec 19, 20250.130.130.130.130.130.38%639,398
Dec 18, 20250.130.130.130.130.13-0.38%1,647,800
Dec 17, 20250.130.130.130.130.130.38%296,050
Dec 16, 20250.130.130.130.130.13-226,389
Dec 15, 20250.130.130.130.130.13-1,546,420
Dec 12, 20250.130.130.130.130.13-423,358
Dec 11, 20250.130.130.130.130.13-2,795,197
Dec 10, 20250.130.130.130.130.13-616,519
Dec 9, 20250.130.130.130.130.130.38%1,678,752
Dec 8, 20250.140.140.130.130.13-6.09%3,852,008
Dec 5, 20250.140.140.140.140.14-6.69%123,339
Dec 4, 20250.130.150.130.150.1512.83%407,498
Dec 3, 20250.170.170.130.130.13-19.94%313,678
Dec 2, 20250.160.170.150.170.173.76%55,791
Dec 1, 20250.160.160.150.160.16-0.31%39,964
Nov 28, 20250.170.170.160.160.16-5.60%75,721
Nov 27, 20250.180.180.160.170.17-5.04%62,552
Nov 26, 20250.160.180.150.180.1811.56%55,805
Nov 25, 20250.180.180.150.160.16-5.60%267,128
Nov 24, 20250.150.190.150.170.1711.88%113,327
Nov 21, 20250.150.150.140.150.156.69%135,142
Nov 20, 20250.140.170.140.140.149.23%543,743
Nov 19, 20250.120.140.120.130.13-6.81%42,807
Nov 18, 20250.140.140.120.140.145.28%497,581
Nov 17, 20250.130.140.130.130.133.52%368,828
Nov 14, 20250.130.130.130.130.132.81%19,872
Nov 13, 20250.140.140.120.120.12-5.68%613,411
Nov 12, 20250.150.150.130.130.13-10.81%270,456
Nov 11, 20250.160.160.130.150.15-4.82%506,506
Nov 10, 20250.180.180.150.160.16-16.40%1,213,085
Nov 7, 20250.200.200.170.190.19-4.62%364,000
Nov 6, 20250.160.200.120.200.2020.00%1,198,351
Nov 5, 20250.170.190.140.160.16-21.87%508,717
Nov 4, 20250.170.210.150.210.2122.35%698,848
Nov 3, 20250.180.260.120.170.17-2,565,827
Oct 31, 20250.180.190.170.170.14-2.02%77,003
Oct 30, 20250.190.190.170.170.14-11.03%162,617
Oct 29, 20250.160.200.160.200.1614.71%292,609
Oct 28, 20250.170.180.170.170.14-1.73%17,772
Oct 27, 20250.180.180.160.170.14-3.62%137,698
Oct 24, 20250.160.200.160.180.1511.15%277,024
Oct 23, 20250.210.210.160.160.13-5.56%65,091
Oct 22, 20250.170.170.170.170.14-0.87%56,796
Oct 21, 20250.170.180.170.170.14-0.58%182,668
Oct 20, 20250.170.180.160.170.141.17%296,139
Oct 17, 20250.180.180.160.170.14-5.25%40,044
Oct 16, 20250.180.240.150.180.15-4.99%736,304
Oct 15, 20250.120.330.120.190.1658.75%2,973,904
Oct 14, 20250.120.120.110.120.101.27%496,906
Oct 13, 20250.120.120.110.120.101.72%134,251