Skip to main content
Irisity AB (publ) (STO:IRIS)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.588
+0.299 (103.46%)
Apr 28, 2026, 5:29 PM CET

Irisity AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.590.320.590.59103.46%48,164,797
Apr 27, 20260.130.340.130.290.29180.58%20,540,000
Apr 24, 20260.110.110.100.100.10-5.94%65,750
Apr 23, 20260.120.120.100.110.11-5.19%66,288
Apr 22, 20260.130.130.100.120.120.87%8,490
Apr 21, 20260.100.120.100.110.11-0.43%20,627
Apr 20, 20260.110.120.100.120.12-4.96%459,121
Apr 17, 20260.110.130.110.120.125.22%440,561
Apr 16, 20260.120.120.110.120.12-2.54%91,009
Apr 15, 20260.110.120.100.120.12-0.42%30,355
Apr 14, 20260.120.120.120.120.12-2.87%6,375
Apr 13, 20260.120.130.110.120.120.83%31,254
Apr 10, 20260.130.130.110.120.12-6.56%96,080
Apr 9, 20260.130.130.110.130.135.71%58,504
Apr 8, 20260.110.130.110.120.128.89%111,459
Apr 7, 20260.100.110.100.110.116.64%10,554
Apr 2, 20260.120.120.110.110.11-2,885
Apr 1, 20260.100.120.100.110.11-3.65%27,462
Mar 31, 20260.100.110.100.110.11-2.23%63,027
Mar 30, 20260.100.120.100.110.11-4.27%127,855
Mar 27, 20260.120.120.100.120.12-2.09%27,085
Mar 26, 20260.120.120.120.120.12-4,307
Mar 25, 20260.120.120.100.120.12-1.65%153,910
Mar 24, 20260.130.130.120.120.121.25%116,029
Mar 23, 20260.130.130.120.120.12-6.25%148,382
Mar 20, 20260.130.140.120.130.132.81%202,985
Mar 19, 20260.130.130.120.120.121.22%272,083
Mar 18, 20260.120.120.120.120.12-0.40%107,297
Mar 17, 20260.120.130.120.120.124.66%34,405
Mar 16, 20260.120.130.120.120.120.85%90,112
Mar 13, 20260.120.120.120.120.12-6.40%15,419
Mar 12, 20260.120.130.120.130.13-153,127
Mar 11, 20260.110.130.110.130.13-28,894
Mar 10, 20260.110.130.110.130.138.70%15,366
Mar 9, 20260.120.120.110.120.12-2.54%100,511
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