InCoax Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	2.700	2.770	2.630	2.660	2.522	39,024
2023-06-07	2.470	2.800	2.470	2.620	2.484	52,141
2023-06-05	2.470	2.680	2.390	2.470	2.342	61,112
2023-06-02	2.360	2.480	2.330	2.480	2.351	85,577
2023-06-01	2.330	2.330	2.250	2.320	2.199	25,746
2023-05-31	2.390	2.390	2.280	2.280	2.161	38,757
2023-05-30	2.270	2.390	2.270	2.340	2.218	32,898
2023-05-29	2.340	2.360	2.200	2.270	2.152	47,191
2023-05-26	2.270	2.440	2.200	2.350	2.228	155,020
2023-05-25	2.240	2.330	2.240	2.270	2.152	29,013
2023-05-24	2.280	2.280	2.170	2.170	2.057	31,725
2023-05-23	2.230	2.270	2.170	2.210	2.095	20,328
2023-05-22	2.290	2.290	2.170	2.230	2.114	74,479
2023-05-19	2.300	2.390	2.300	2.380	2.256	40,735
2023-05-16	2.320	2.320	2.150	2.290	2.171	54,275
2023-05-15	2.360	2.360	2.210	2.320	2.199	33,715
2023-05-12	2.410	2.440	2.200	2.200	2.086	40,422
2023-05-11	2.340	2.470	2.250	2.400	2.275	109,813
2023-05-10	2.190	2.470	2.180	2.340	2.218	39,228
2023-05-09	2.340	2.340	2.190	2.190	2.076	36,523
2023-05-08	2.330	2.400	2.260	2.260	2.142	36,097
2023-05-05	2.360	2.570	2.100	2.330	2.209	228,952
2023-05-04	2.170	2.490	2.170	2.490	2.361	100,916
2023-05-03	2.180	2.280	2.180	2.180	2.067	47,436
2023-05-02	2.400	2.400	2.180	2.180	2.067	31,524
2023-04-28	2.400	2.410	2.330	2.330	2.209	55,531
2023-04-27	2.420	2.490	2.280	2.490	2.361	39,775
2023-04-26	2.430	2.430	2.310	2.340	2.218	2,744
2023-04-25	2.420	2.440	2.300	2.370	2.247	80,053
2023-04-24	2.230	2.450	2.230	2.430	2.304	241,080
2023-04-21	2.210	2.210	2.170	2.210	2.095	63,716
2023-04-20	2.100	2.250	2.080	2.200	2.086	18,101
2023-04-19	2.260	2.260	2.110	2.170	2.057	30,326
2023-04-18	2.140	2.310	2.120	2.230	2.114	110,261
2023-04-17	2.150	2.220	2.100	2.100	1.991	31,254
2023-04-14	2.010	2.170	2.000	2.140	2.029	90,438
2023-04-13	2.050	2.190	2.000	2.050	1.943	94,067
2023-04-12	2.100	2.100	2.000	2.010	1.905	66,178
2023-04-11	2.100	2.250	2.030	2.030	1.924	23,756
2023-04-06	1.975	2.280	1.975	2.050	1.943	46,561
2023-04-05	1.950	2.120	1.845	1.970	1.868	127,986
2023-04-04	2.010	2.020	1.950	1.950	1.849	44,206
2023-04-03	2.030	2.030	1.880	1.985	1.882	15,497
2023-03-31	1.925	2.190	1.925	2.030	1.924	179,948
2023-03-30	1.920	1.925	1.830	1.925	1.825	54,652
2023-03-29	1.940	1.940	1.905	1.920	1.820	36,990
2023-03-28	1.805	1.980	1.800	1.875	1.778	44,744
2023-03-27	1.950	1.950	1.800	1.840	1.744	50,017
2023-03-24	1.890	1.925	1.890	1.895	1.796	25,541
2023-03-23	1.975	1.975	1.930	1.930	1.830	8,643
2023-03-22	1.910	1.975	1.910	1.930	1.830	6,741
2023-03-21	1.975	1.985	1.950	1.985	1.882	4,075
2023-03-20	1.970	1.970	1.895	1.905	1.806	32,733
2023-03-17	2.070	2.200	1.970	1.970	1.868	69,753
2023-03-16	1.900	2.020	1.900	1.990	1.887	140,612
2023-03-15	1.960	1.965	1.815	1.900	1.801	102,442
2023-03-14	1.915	2.100	1.900	2.010	1.905	67,984
2023-03-13	2.160	2.160	1.900	1.970	1.868	94,575
2023-03-10	2.190	2.290	2.090	2.090	1.981	177,808
2023-03-09	2.190	2.260	2.130	2.150	2.038	81,764

← NewerPage 15 of 21 · 1,251 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.