InCoax Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	2.160	2.160	2.110	2.150	2.038	3,242
2023-11-23	2.050	2.170	2.050	2.160	2.048	29,364
2023-11-22	2.090	2.090	1.970	2.040	1.934	62,041
2023-11-21	2.150	2.150	2.080	2.090	1.981	14,959
2023-11-20	2.170	2.170	2.090	2.160	2.048	27,684
2023-11-17	2.220	2.220	2.160	2.220	2.105	12,117
2023-11-16	2.270	2.270	2.130	2.220	2.105	53,337
2023-11-15	2.350	2.590	2.210	2.240	2.124	299,642
2023-11-14	2.350	2.350	2.260	2.350	2.228	29,642
2023-11-13	2.340	2.360	2.250	2.360	2.237	67,237
2023-11-10	2.540	2.540	2.310	2.310	2.190	35,396
2023-11-09	2.190	2.640	2.190	2.530	2.398	322,081
2023-11-08	2.150	2.460	2.100	2.250	2.133	69,977
2023-11-07	2.090	2.180	2.090	2.140	2.029	13,602
2023-11-06	2.160	2.220	2.090	2.150	2.038	107,818
2023-11-03	2.180	2.230	2.090	2.090	1.981	52,999
2023-11-02	2.340	2.340	2.160	2.180	2.067	81,393
2023-11-01	2.270	2.340	2.240	2.300	2.180	26,827
2023-10-31	2.100	2.300	2.090	2.270	2.152	65,570
2023-10-30	2.090	2.160	2.090	2.160	2.048	484
2023-10-27	2.140	2.200	2.120	2.180	2.067	65,889
2023-10-26	2.360	2.370	1.400	2.230	2.114	364,941
2023-10-25	2.360	2.370	2.350	2.360	2.237	7,809
2023-10-24	2.340	2.430	2.270	2.330	2.209	74,039
2023-10-23	2.150	2.490	2.150	2.320	2.199	68,631
2023-10-20	2.050	2.120	2.000	2.120	2.010	71,100
2023-10-19	2.000	2.130	2.000	2.130	2.019	64,440
2023-10-18	2.070	2.080	2.000	2.070	1.962	34,613
2023-10-17	2.000	2.120	2.000	2.080	1.972	49,629
2023-10-16	2.160	2.220	2.160	2.160	2.048	19,467
2023-10-13	2.210	2.290	2.160	2.160	2.048	94,794
2023-10-12	2.320	2.320	2.170	2.240	2.124	106,311
2023-10-11	2.420	2.460	2.340	2.380	2.256	62,306
2023-10-10	2.250	2.430	2.250	2.420	2.294	24,530
2023-10-09	2.300	2.350	2.250	2.330	2.209	39,467
2023-10-06	2.170	2.350	2.120	2.350	2.228	116,479
2023-10-05	2.150	2.190	2.120	2.190	2.076	3,534
2023-10-04	2.320	2.320	2.200	2.200	2.086	46,415
2023-10-03	2.330	2.380	2.270	2.320	2.199	30,695
2023-10-02	2.430	2.430	2.350	2.420	2.294	51,822
2023-09-29	2.470	2.510	2.410	2.510	2.379	33,141
2023-09-28	2.310	2.490	2.290	2.470	2.342	30,327
2023-09-27	2.300	2.370	2.300	2.370	2.247	34,364
2023-09-26	2.420	2.420	2.300	2.380	2.256	27,298
2023-09-25	2.410	2.460	2.340	2.420	2.294	35,614
2023-09-22	2.400	2.410	2.350	2.410	2.285	14,053
2023-09-21	2.390	2.490	2.390	2.440	2.313	64,326
2023-09-20	2.400	2.460	2.400	2.430	2.304	11,093
2023-09-19	2.390	2.440	2.390	2.400	2.275	25,161
2023-09-18	2.410	2.410	2.300	2.390	2.266	74,643
2023-09-15	2.300	2.590	2.300	2.440	2.313	109,674
2023-09-14	2.370	2.370	2.200	2.320	2.199	46,283
2023-09-13	2.370	2.380	2.250	2.370	2.247	82,965
2023-09-12	2.400	2.440	2.340	2.360	2.237	99,646
2023-09-11	2.640	2.640	2.320	2.450	2.323	180,638
2023-09-08	2.800	2.860	2.570	2.680	2.541	148,658
2023-09-07	3.000	3.240	2.620	2.860	2.711	200,361
2023-09-06	2.860	2.870	2.620	2.870	2.721	153,355
2023-09-05	2.910	3.060	2.840	2.860	2.711	113,142
2023-09-04	2.720	2.940	2.720	2.890	2.740	102,430

← NewerPage 13 of 21 · 1,254 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.