INQ Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.299	0.402	0.294	0.313	0.288	3,515,087
2023-11-27	0.272	0.282	0.266	0.278	0.256	150,647
2023-11-24	0.272	0.282	0.261	0.272	0.250	585,066
2023-11-23	0.252	0.272	0.250	0.272	0.250	201,531
2023-11-22	0.255	0.255	0.242	0.247	0.228	697,124
2023-11-21	0.255	0.267	0.246	0.255	0.235	331,182
2023-11-20	0.249	0.260	0.249	0.260	0.239	258,042
2023-11-17	0.246	0.255	0.246	0.249	0.230	437,807
2023-11-16	0.248	0.248	0.223	0.239	0.220	241,012
2023-11-15	0.246	0.250	0.242	0.248	0.229	75,535
2023-11-14	0.257	0.257	0.246	0.249	0.230	116,856
2023-11-13	0.261	0.261	0.248	0.259	0.238	217,531
2023-11-10	0.271	0.272	0.254	0.271	0.250	39,104
2023-11-09	0.261	0.272	0.261	0.271	0.250	48,774
2023-11-08	0.217	0.277	0.217	0.260	0.240	409,426
2023-11-07	0.318	0.320	0.252	0.261	0.240	892,564
2023-11-06	0.326	0.329	0.251	0.318	0.293	265,781
2023-11-03	0.344	0.344	0.315	0.334	0.307	259,249
2023-11-02	0.344	0.344	0.322	0.342	0.315	319,205
2023-11-01	0.342	0.342	0.326	0.337	0.311	126,333
2023-10-31	0.330	0.344	0.326	0.329	0.303	36,474
2023-10-30	0.347	0.347	0.326	0.330	0.304	167,121
2023-10-27	0.335	0.348	0.326	0.348	0.320	39,209
2023-10-26	0.341	0.347	0.334	0.344	0.317	70,169
2023-10-25	0.345	0.355	0.329	0.342	0.315	100,178
2023-10-24	0.326	0.356	0.304	0.345	0.318	486,614
2023-10-23	0.358	0.358	0.341	0.358	0.330	159,976
2023-10-20	0.360	0.376	0.338	0.363	0.334	242,397
2023-10-19	0.384	0.393	0.358	0.358	0.330	509,464
2023-10-18	0.402	0.402	0.383	0.383	0.353	108,441
2023-10-17	0.411	0.413	0.399	0.408	0.376	205,842
2023-10-16	0.402	0.411	0.400	0.411	0.379	45,305
2023-10-13	0.415	0.415	0.402	0.402	0.371	151,469
2023-10-12	0.414	0.416	0.406	0.415	0.382	25,410
2023-10-11	0.411	0.416	0.405	0.414	0.381	34,506
2023-10-10	0.418	0.418	0.410	0.418	0.385	41,986
2023-10-09	0.433	0.435	0.412	0.418	0.385	171,282
2023-10-06	0.424	0.433	0.414	0.433	0.399	57,840
2023-10-05	0.413	0.424	0.406	0.424	0.390	472,433
2023-10-04	0.432	0.432	0.413	0.430	0.396	39,130
2023-10-03	0.433	0.439	0.408	0.432	0.398	151,629
2023-10-02	0.427	0.433	0.421	0.433	0.399	49,888
2023-09-29	0.432	0.439	0.423	0.435	0.401	44,523
2023-09-28	0.432	0.436	0.423	0.432	0.398	76,426
2023-09-27	0.421	0.437	0.421	0.437	0.402	68,738
2023-09-26	0.432	0.432	0.415	0.432	0.398	171,430
2023-09-25	0.443	0.443	0.430	0.432	0.398	62,501
2023-09-22	0.461	0.474	0.442	0.443	0.408	291,145
2023-09-21	0.415	0.461	0.406	0.461	0.425	509,573
2023-09-20	0.430	0.430	0.401	0.427	0.393	186,047
2023-09-19	0.407	0.423	0.397	0.423	0.390	125,984
2023-09-18	0.409	0.410	0.393	0.407	0.375	137,357
2023-09-15	0.413	0.420	0.380	0.410	0.378	368,647
2023-09-14	0.427	0.427	0.402	0.413	0.380	172,045
2023-09-13	0.403	0.429	0.403	0.427	0.394	19,490
2023-09-12	0.430	0.435	0.404	0.418	0.385	107,685
2023-09-11	0.423	0.431	0.413	0.430	0.396	87,618
2023-09-08	0.414	0.423	0.405	0.423	0.390	70,011
2023-09-07	0.423	0.424	0.403	0.418	0.385	54,414
2023-09-06	0.424	0.428	0.407	0.423	0.390	103,320

← NewerPage 13 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.