InCoax Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 1.930 | 1.930 | 1.835 | 1.880 | 1.880 | 28,888 |
| 2024-02-20 | 1.955 | 1.955 | 1.885 | 1.945 | 1.945 | 99,483 |
| 2024-02-19 | 1.940 | 2.010 | 1.940 | 1.955 | 1.955 | 63,342 |
| 2024-02-16 | 1.925 | 2.020 | 1.925 | 1.995 | 1.995 | 125,068 |
| 2024-02-15 | 2.070 | 2.120 | 1.870 | 1.930 | 1.930 | 167,230 |
| 2024-02-14 | 2.160 | 2.160 | 2.030 | 2.070 | 2.070 | 219,840 |
| 2024-02-13 | 2.230 | 2.370 | 2.090 | 2.160 | 2.160 | 115,241 |
| 2024-02-12 | 2.060 | 2.320 | 2.030 | 2.320 | 2.320 | 150,178 |
| 2024-02-09 | 1.880 | 2.160 | 1.875 | 2.010 | 2.010 | 167,226 |
| 2024-02-08 | 1.915 | 2.030 | 1.875 | 1.945 | 1.945 | 200,973 |
| 2024-02-07 | 1.865 | 1.915 | 1.855 | 1.900 | 1.900 | 65,852 |
| 2024-02-06 | 1.800 | 1.865 | 1.800 | 1.830 | 1.830 | 119,777 |
| 2024-02-05 | 1.870 | 1.950 | 1.765 | 1.765 | 1.765 | 72,988 |
| 2024-02-02 | 1.855 | 1.855 | 1.770 | 1.820 | 1.820 | 124,694 |
| 2024-02-01 | 1.885 | 1.915 | 1.825 | 1.885 | 1.885 | 28,955 |
| 2024-01-31 | 1.770 | 1.970 | 1.755 | 1.885 | 1.885 | 391,563 |
| 2024-01-30 | 1.745 | 1.800 | 1.715 | 1.770 | 1.770 | 317,328 |
| 2024-01-29 | 1.695 | 1.775 | 1.650 | 1.745 | 1.745 | 448,523 |
| 2024-01-26 | 1.645 | 1.690 | 1.580 | 1.685 | 1.685 | 265,827 |
| 2024-01-25 | 1.500 | 1.695 | 1.500 | 1.605 | 1.605 | 255,761 |
| 2024-01-24 | 1.535 | 1.535 | 1.490 | 1.535 | 1.535 | 106,421 |
| 2024-01-23 | 1.550 | 1.550 | 1.500 | 1.545 | 1.545 | 190,383 |
| 2024-01-22 | 1.610 | 1.660 | 1.565 | 1.600 | 1.600 | 177,299 |
| 2024-01-19 | 1.575 | 1.645 | 1.530 | 1.610 | 1.610 | 305,527 |
| 2024-01-18 | 1.545 | 1.585 | 1.530 | 1.575 | 1.575 | 126,306 |
| 2024-01-17 | 1.540 | 1.540 | 1.495 | 1.540 | 1.540 | 76,562 |
| 2024-01-16 | 1.540 | 1.540 | 1.505 | 1.540 | 1.540 | 32,683 |
| 2024-01-15 | 1.555 | 1.555 | 1.495 | 1.510 | 1.510 | 95,674 |
| 2024-01-12 | 1.600 | 1.705 | 1.555 | 1.555 | 1.555 | 599,664 |
| 2024-01-11 | 1.515 | 1.645 | 1.510 | 1.575 | 1.575 | 332,266 |
| 2024-01-10 | 1.550 | 1.555 | 1.480 | 1.535 | 1.535 | 174,637 |
| 2024-01-09 | 1.670 | 1.670 | 1.560 | 1.565 | 1.565 | 295,536 |
| 2024-01-08 | 1.650 | 1.675 | 1.575 | 1.675 | 1.675 | 82,287 |
| 2024-01-05 | 1.715 | 1.715 | 1.640 | 1.650 | 1.650 | 64,060 |
| 2024-01-04 | 1.655 | 1.760 | 1.655 | 1.730 | 1.640 | 45,183 |
| 2024-01-03 | 1.705 | 1.725 | 1.620 | 1.700 | 1.612 | 104,621 |
| 2024-01-02 | 1.640 | 1.680 | 1.620 | 1.680 | 1.593 | 60,764 |
| 2023-12-29 | 1.660 | 1.725 | 1.630 | 1.670 | 1.583 | 71,490 |
| 2023-12-28 | 1.685 | 1.720 | 1.610 | 1.655 | 1.569 | 115,965 |
| 2023-12-27 | 1.730 | 1.730 | 1.670 | 1.685 | 1.597 | 84,558 |
| 2023-12-22 | 1.675 | 1.990 | 1.675 | 1.720 | 1.631 | 166,521 |
| 2023-12-21 | 1.750 | 1.785 | 1.660 | 1.700 | 1.612 | 257,886 |
| 2023-12-20 | 1.600 | 1.785 | 1.515 | 1.750 | 1.659 | 437,327 |
| 2023-12-19 | 1.800 | 1.800 | 1.595 | 1.650 | 1.564 | 460,497 |
| 2023-12-18 | 2.220 | 2.220 | 2.160 | 2.210 | 2.095 | 9,109 |
| 2023-12-15 | 2.250 | 2.250 | 2.180 | 2.220 | 2.105 | 31,439 |
| 2023-12-14 | 2.180 | 2.240 | 2.130 | 2.230 | 2.114 | 143,688 |
| 2023-12-13 | 2.220 | 2.220 | 2.160 | 2.220 | 2.105 | 5,354 |
| 2023-12-12 | 2.160 | 2.230 | 2.140 | 2.230 | 2.114 | 25,012 |
| 2023-12-11 | 2.150 | 2.300 | 2.150 | 2.220 | 2.105 | 142,624 |
| 2023-12-08 | 2.150 | 2.200 | 2.070 | 2.140 | 2.029 | 81,641 |
| 2023-12-07 | 2.210 | 2.210 | 2.050 | 2.120 | 2.010 | 53,253 |
| 2023-12-06 | 2.270 | 2.270 | 2.150 | 2.200 | 2.086 | 117,258 |
| 2023-12-05 | 2.470 | 2.650 | 2.170 | 2.270 | 2.152 | 707,250 |
| 2023-12-04 | 2.080 | 2.490 | 2.070 | 2.160 | 2.048 | 119,048 |
| 2023-12-01 | 2.110 | 2.110 | 2.010 | 2.070 | 1.962 | 37,500 |
| 2023-11-30 | 2.130 | 2.190 | 2.120 | 2.140 | 2.029 | 25,805 |
| 2023-11-29 | 2.150 | 2.480 | 2.130 | 2.130 | 2.019 | 15,554 |
| 2023-11-28 | 2.150 | 2.170 | 2.110 | 2.160 | 2.048 | 32,653 |
| 2023-11-27 | 2.150 | 2.200 | 2.110 | 2.200 | 2.086 | 29,383 |
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.