InCoax Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 2.700 | 2.790 | 2.680 | 2.780 | 2.780 | 135,009 |
| 2024-05-20 | 2.690 | 2.690 | 2.620 | 2.620 | 2.620 | 21,139 |
| 2024-05-17 | 2.700 | 2.700 | 2.650 | 2.690 | 2.690 | 54,719 |
| 2024-05-16 | 2.650 | 2.660 | 2.600 | 2.650 | 2.650 | 123,608 |
| 2024-05-15 | 2.710 | 2.740 | 2.640 | 2.690 | 2.690 | 51,493 |
| 2024-05-14 | 2.600 | 2.690 | 2.600 | 2.690 | 2.690 | 1,111 |
| 2024-05-13 | 2.760 | 2.800 | 2.540 | 2.690 | 2.690 | 144,082 |
| 2024-05-10 | 2.730 | 2.850 | 2.690 | 2.740 | 2.740 | 80,403 |
| 2024-05-08 | 2.650 | 2.790 | 2.650 | 2.740 | 2.740 | 158,708 |
| 2024-05-07 | 2.410 | 2.690 | 2.250 | 2.570 | 2.570 | 501,245 |
| 2024-05-06 | 2.280 | 2.360 | 2.220 | 2.360 | 2.360 | 119,524 |
| 2024-05-03 | 2.290 | 2.350 | 2.280 | 2.290 | 2.290 | 31,731 |
| 2024-05-02 | 2.250 | 2.290 | 2.230 | 2.280 | 2.280 | 45,021 |
| 2024-04-30 | 2.240 | 2.310 | 2.220 | 2.290 | 2.290 | 58,637 |
| 2024-04-29 | 2.250 | 2.260 | 2.170 | 2.240 | 2.240 | 54,487 |
| 2024-04-26 | 2.050 | 2.300 | 2.020 | 2.250 | 2.250 | 52,526 |
| 2024-04-25 | 2.140 | 2.160 | 2.060 | 2.100 | 2.100 | 23,848 |
| 2024-04-24 | 2.140 | 2.160 | 2.100 | 2.140 | 2.140 | 17,534 |
| 2024-04-23 | 2.090 | 2.130 | 2.060 | 2.120 | 2.120 | 49,450 |
| 2024-04-22 | 2.170 | 2.170 | 2.080 | 2.140 | 2.140 | 45,177 |
| 2024-04-19 | 2.140 | 2.170 | 2.100 | 2.170 | 2.170 | 108,449 |
| 2024-04-18 | 2.180 | 2.210 | 2.140 | 2.150 | 2.150 | 37,778 |
| 2024-04-17 | 2.330 | 2.330 | 2.230 | 2.240 | 2.240 | 19,783 |
| 2024-04-16 | 2.290 | 2.360 | 2.240 | 2.290 | 2.290 | 48,840 |
| 2024-04-15 | 2.170 | 2.360 | 2.170 | 2.240 | 2.240 | 93,678 |
| 2024-04-12 | 2.180 | 2.230 | 2.160 | 2.170 | 2.170 | 39,519 |
| 2024-04-11 | 2.190 | 2.190 | 2.090 | 2.160 | 2.160 | 136,754 |
| 2024-04-10 | 2.240 | 2.330 | 2.120 | 2.200 | 2.200 | 199,332 |
| 2024-04-09 | 2.300 | 2.310 | 2.220 | 2.240 | 2.240 | 78,325 |
| 2024-04-08 | 2.090 | 2.550 | 2.090 | 2.370 | 2.370 | 569,570 |
| 2024-04-05 | 2.080 | 2.090 | 2.030 | 2.050 | 2.050 | 21,973 |
| 2024-04-04 | 1.935 | 2.080 | 1.920 | 2.080 | 2.080 | 159,161 |
| 2024-04-03 | 1.830 | 1.955 | 1.790 | 1.910 | 1.910 | 137,423 |
| 2024-04-02 | 1.860 | 1.900 | 1.805 | 1.835 | 1.835 | 102,117 |
| 2024-03-28 | 1.855 | 1.865 | 1.805 | 1.860 | 1.860 | 37,322 |
| 2024-03-27 | 1.850 | 1.860 | 1.785 | 1.855 | 1.855 | 99,252 |
| 2024-03-26 | 1.855 | 1.855 | 1.775 | 1.855 | 1.855 | 87,124 |
| 2024-03-25 | 1.860 | 1.860 | 1.800 | 1.820 | 1.820 | 17,319 |
| 2024-03-22 | 1.825 | 1.845 | 1.790 | 1.845 | 1.845 | 53,060 |
| 2024-03-21 | 1.870 | 1.870 | 1.785 | 1.865 | 1.865 | 89,651 |
| 2024-03-20 | 1.730 | 1.835 | 1.730 | 1.835 | 1.835 | 81,060 |
| 2024-03-19 | 1.725 | 1.730 | 1.670 | 1.730 | 1.730 | 66,497 |
| 2024-03-18 | 1.735 | 1.735 | 1.690 | 1.710 | 1.710 | 79,020 |
| 2024-03-15 | 1.735 | 1.785 | 1.735 | 1.775 | 1.775 | 38,571 |
| 2024-03-14 | 1.795 | 1.810 | 1.740 | 1.740 | 1.740 | 176,247 |
| 2024-03-13 | 1.785 | 1.800 | 1.745 | 1.790 | 1.790 | 88,643 |
| 2024-03-12 | 1.790 | 1.790 | 1.735 | 1.785 | 1.785 | 8,625 |
| 2024-03-11 | 1.875 | 1.875 | 1.750 | 1.790 | 1.790 | 167,010 |
| 2024-03-08 | 1.845 | 1.950 | 1.700 | 1.875 | 1.875 | 486,109 |
| 2024-03-07 | 1.750 | 1.850 | 1.750 | 1.845 | 1.845 | 75,933 |
| 2024-03-06 | 1.785 | 1.790 | 1.740 | 1.760 | 1.760 | 63,825 |
| 2024-03-05 | 1.825 | 1.845 | 1.785 | 1.830 | 1.830 | 30,132 |
| 2024-03-04 | 1.845 | 1.845 | 1.785 | 1.825 | 1.825 | 7,986 |
| 2024-03-01 | 1.815 | 1.850 | 1.770 | 1.845 | 1.845 | 100,822 |
| 2024-02-29 | 1.880 | 1.880 | 1.700 | 1.815 | 1.815 | 160,018 |
| 2024-02-28 | 1.885 | 1.930 | 1.830 | 1.885 | 1.885 | 116,219 |
| 2024-02-27 | 1.825 | 1.895 | 1.825 | 1.860 | 1.860 | 41,099 |
| 2024-02-26 | 1.910 | 1.910 | 1.825 | 1.825 | 1.825 | 10,381 |
| 2024-02-23 | 1.905 | 1.910 | 1.900 | 1.910 | 1.910 | 7,140 |
| 2024-02-22 | 1.905 | 1.905 | 1.860 | 1.905 | 1.905 | 32,312 |
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.