INQ Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.326	0.338	0.317	0.336	0.310	98,224
2024-02-22	0.324	0.338	0.318	0.329	0.303	93,989
2024-02-21	0.325	0.325	0.316	0.324	0.298	58,722
2024-02-20	0.324	0.325	0.316	0.325	0.300	43,887
2024-02-19	0.326	0.337	0.316	0.324	0.299	81,104
2024-02-16	0.325	0.326	0.315	0.326	0.300	143,085
2024-02-15	0.315	0.325	0.315	0.325	0.300	186,126
2024-02-14	0.315	0.315	0.304	0.315	0.290	85,039
2024-02-13	0.326	0.335	0.299	0.309	0.284	192,453
2024-02-12	0.326	0.330	0.314	0.316	0.291	243,653
2024-02-09	0.315	0.329	0.315	0.325	0.300	378,168
2024-02-08	0.330	0.336	0.315	0.315	0.290	65,071
2024-02-07	0.334	0.334	0.319	0.330	0.304	36,086
2024-02-06	0.329	0.344	0.329	0.334	0.308	42,473
2024-02-05	0.346	0.349	0.328	0.336	0.310	70,211
2024-02-02	0.336	0.358	0.336	0.346	0.319	51,870
2024-02-01	0.337	0.358	0.336	0.336	0.310	173,395
2024-01-31	0.348	0.358	0.328	0.342	0.315	78,707
2024-01-30	0.357	0.357	0.348	0.348	0.320	104,990
2024-01-29	0.336	0.362	0.316	0.353	0.325	188,252
2024-01-26	0.325	0.333	0.313	0.327	0.301	503,069
2024-01-25	0.326	0.326	0.311	0.315	0.290	285,154
2024-01-24	0.338	0.338	0.316	0.326	0.300	72,666
2024-01-23	0.326	0.326	0.315	0.325	0.300	290,325
2024-01-22	0.356	0.358	0.331	0.343	0.316	292,176
2024-01-19	0.358	0.358	0.347	0.356	0.328	54,952
2024-01-18	0.350	0.365	0.347	0.358	0.330	412,682
2024-01-17	0.350	0.377	0.350	0.350	0.322	128,765
2024-01-16	0.358	0.369	0.348	0.368	0.339	171,464
2024-01-15	0.369	0.377	0.349	0.358	0.330	144,048
2024-01-12	0.328	0.391	0.328	0.346	0.319	237,303
2024-01-11	0.348	0.348	0.334	0.335	0.309	43,345
2024-01-10	0.339	0.342	0.331	0.342	0.315	84,211
2024-01-09	0.326	0.339	0.326	0.339	0.313	148,974
2024-01-08	0.335	0.339	0.323	0.327	0.301	226,223
2024-01-05	0.335	0.337	0.317	0.335	0.308	95,608
2024-01-04	0.337	0.338	0.327	0.335	0.309	58,739
2024-01-03	0.328	0.339	0.327	0.337	0.311	154,352
2024-01-02	0.326	0.342	0.318	0.328	0.302	140,201
2023-12-29	0.318	0.343	0.318	0.340	0.313	484,101
2023-12-28	0.344	0.348	0.318	0.343	0.316	481,487
2023-12-27	0.326	0.344	0.317	0.344	0.317	354,469
2023-12-22	0.308	0.328	0.308	0.326	0.300	212,270
2023-12-21	0.337	0.339	0.307	0.320	0.295	271,075
2023-12-20	0.336	0.339	0.328	0.337	0.310	289,205
2023-12-19	0.318	0.336	0.318	0.336	0.309	69,456
2023-12-18	0.326	0.326	0.314	0.325	0.300	75,111
2023-12-15	0.304	0.326	0.304	0.326	0.300	62,842
2023-12-14	0.300	0.333	0.300	0.326	0.300	612,247
2023-12-13	0.315	0.320	0.301	0.317	0.292	350,214
2023-12-12	0.306	0.316	0.300	0.316	0.291	341,042
2023-12-11	0.323	0.325	0.305	0.306	0.282	165,108
2023-12-08	0.325	0.325	0.306	0.323	0.297	469,680
2023-12-07	0.315	0.326	0.304	0.325	0.299	150,615
2023-12-06	0.301	0.315	0.289	0.315	0.290	309,655
2023-12-05	0.291	0.304	0.289	0.301	0.278	582,284
2023-12-04	0.287	0.298	0.282	0.297	0.274	267,899
2023-12-01	0.304	0.325	0.282	0.295	0.272	562,734
2023-11-30	0.299	0.315	0.274	0.304	0.280	505,558
2023-11-29	0.313	0.326	0.293	0.294	0.271	857,223

← NewerPage 12 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.