INQ Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.391	0.435	0.381	0.424	0.390	141,546
2023-09-04	0.411	0.412	0.391	0.391	0.360	365,949
2023-09-01	0.402	0.418	0.382	0.411	0.379	609,321
2023-08-31	0.436	0.436	0.402	0.402	0.371	371,607
2023-08-30	0.438	0.440	0.414	0.440	0.405	69,954
2023-08-29	0.450	0.450	0.426	0.445	0.410	182,317
2023-08-28	0.441	0.450	0.416	0.450	0.415	271,995
2023-08-25	0.456	0.456	0.424	0.441	0.406	62,136
2023-08-24	0.477	0.477	0.421	0.460	0.423	141,093
2023-08-23	0.474	0.478	0.461	0.477	0.440	52,983
2023-08-22	0.467	0.474	0.457	0.474	0.437	40,472
2023-08-21	0.485	0.485	0.462	0.463	0.426	84,961
2023-08-18	0.496	0.496	0.457	0.474	0.436	61,878
2023-08-17	0.500	0.504	0.478	0.497	0.458	242,185
2023-08-16	0.499	0.499	0.474	0.498	0.459	490,166
2023-08-15	0.508	0.508	0.479	0.499	0.460	119,160
2023-08-14	0.519	0.519	0.480	0.509	0.469	130,709
2023-08-11	0.475	0.521	0.475	0.520	0.479	313,989
2023-08-10	0.487	0.487	0.467	0.475	0.437	154,481
2023-08-09	0.488	0.488	0.445	0.488	0.449	505,520
2023-08-08	0.478	0.499	0.457	0.488	0.449	212,420
2023-08-07	0.456	0.470	0.448	0.456	0.420	77,855
2023-08-04	0.454	0.467	0.445	0.450	0.414	61,182
2023-08-03	0.462	0.478	0.448	0.467	0.430	61,194
2023-08-02	0.450	0.462	0.445	0.462	0.425	61,101
2023-08-01	0.470	0.532	0.451	0.451	0.416	653,977
2023-07-31	0.450	0.478	0.424	0.470	0.433	363,517
2023-07-28	0.450	0.450	0.431	0.435	0.400	342,316
2023-07-27	0.450	0.450	0.424	0.445	0.410	240,565
2023-07-26	0.435	0.450	0.420	0.445	0.410	189,873
2023-07-25	0.436	0.450	0.431	0.431	0.397	125,260
2023-07-24	0.435	0.436	0.426	0.435	0.400	23,710
2023-07-21	0.437	0.445	0.435	0.436	0.401	23,756
2023-07-20	0.437	0.448	0.413	0.439	0.404	177,967
2023-07-19	0.432	0.442	0.432	0.437	0.402	114,584
2023-07-18	0.443	0.450	0.426	0.432	0.398	158,999
2023-07-17	0.442	0.444	0.416	0.443	0.408	144,390
2023-07-14	0.435	0.450	0.423	0.435	0.400	18,439
2023-07-13	0.433	0.445	0.413	0.435	0.400	261,156
2023-07-12	0.411	0.451	0.397	0.432	0.398	370,970
2023-07-11	0.401	0.411	0.395	0.411	0.378	340,489
2023-07-10	0.410	0.412	0.399	0.401	0.369	107,146
2023-07-07	0.435	0.442	0.411	0.411	0.379	275,613
2023-07-06	0.413	0.453	0.411	0.434	0.400	297,123
2023-07-05	0.406	0.456	0.406	0.418	0.385	584,684
2023-07-04	0.417	0.456	0.406	0.406	0.374	270,687
2023-07-03	0.407	0.435	0.407	0.417	0.384	194,925
2023-06-30	0.391	0.416	0.381	0.413	0.380	232,532
2023-06-29	0.380	0.404	0.380	0.402	0.370	155,427
2023-06-28	0.402	0.407	0.388	0.404	0.372	11,615
2023-06-27	0.408	0.409	0.380	0.402	0.370	34,305
2023-06-26	0.399	0.409	0.382	0.390	0.359	30,395
2023-06-22	0.396	0.404	0.382	0.399	0.368	145,335
2023-06-21	0.378	0.413	0.375	0.396	0.365	156,446
2023-06-20	0.380	0.380	0.370	0.378	0.348	39,590
2023-06-19	0.369	0.380	0.358	0.380	0.350	18,401
2023-06-16	0.372	0.377	0.348	0.369	0.340	206,440
2023-06-15	0.380	0.383	0.358	0.370	0.341	362,349
2023-06-14	0.380	0.386	0.371	0.384	0.354	221,077
2023-06-13	0.382	0.402	0.370	0.396	0.365	176,273

← NewerPage 14 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.