InCoax Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	2.250	2.490	2.230	2.420	2.018	310,514
2022-09-15	2.030	2.220	2.030	2.200	1.834	136,005
2022-09-14	2.090	2.100	1.970	2.030	1.692	99,667
2022-09-13	2.200	2.410	1.950	2.090	1.743	519,779
2022-09-12	2.240	2.530	2.190	2.440	2.034	336,301
2022-09-09	2.100	2.490	2.100	2.190	1.826	277,347
2022-09-08	2.370	2.370	2.070	2.100	1.751	166,828
2022-09-07	2.490	2.550	2.060	2.380	1.984	656,318
2022-09-06	2.710	2.710	2.110	2.490	2.076	1,551,039
2022-09-05	3.050	3.710	2.250	2.710	2.259	1,689,840
2022-09-02	1.370	3.190	1.370	2.940	2.451	2,654,656
2022-09-01	1.370	1.400	1.335	1.370	1.142	75,239
2022-08-31	1.380	1.410	1.325	1.410	1.176	161,779
2022-08-30	1.465	1.495	1.400	1.410	1.176	68,330
2022-08-29	1.565	1.595	1.390	1.455	1.213	353,464
2022-08-26	1.630	1.690	1.450	1.525	1.271	236,467
2022-08-25	1.720	1.760	1.550	1.690	1.409	207,554
2022-08-24	1.765	1.860	1.670	1.700	1.417	196,851
2022-08-23	1.845	1.850	1.780	1.780	1.484	51,456
2022-08-22	1.850	1.870	1.785	1.785	1.488	20,460
2022-08-19	1.850	1.850	1.785	1.850	1.542	3,155
2022-08-18	1.885	1.940	1.805	1.805	1.505	70,001
2022-08-17	1.900	1.900	1.820	1.885	1.572	163,666
2022-08-16	2.050	2.050	1.900	1.940	1.617	117,054
2022-08-15	2.220	2.220	2.020	2.100	1.751	102,704
2022-08-12	2.260	2.270	2.170	2.220	1.851	37,382
2022-08-11	2.250	2.260	2.210	2.260	1.884	46,967
2022-08-10	2.250	2.250	2.240	2.240	1.868	12,192
2022-08-09	2.290	2.290	2.200	2.200	1.834	21,715
2022-08-08	2.260	2.320	2.250	2.290	1.909	30,917
2022-08-05	2.270	2.350	2.260	2.350	1.959	30,249
2022-08-04	2.310	2.390	2.300	2.300	1.918	9,358
2022-08-03	2.350	2.600	2.300	2.350	1.959	15,304
2022-08-02	2.400	2.470	2.310	2.310	1.926	71,548
2022-08-01	2.500	2.500	2.380	2.380	1.984	13,076
2022-07-29	2.420	2.500	2.360	2.470	2.059	50,695
2022-07-28	2.360	2.430	2.340	2.420	2.018	26,609
2022-07-27	2.350	2.420	2.350	2.420	2.018	17,818
2022-07-26	2.370	2.430	2.350	2.350	1.959	62,606
2022-07-25	2.250	2.610	2.250	2.350	1.959	49,512
2022-07-22	2.200	2.220	2.150	2.200	1.834	24,232
2022-07-21	2.150	2.220	2.140	2.140	1.784	88,891
2022-07-20	1.980	2.210	1.980	2.110	1.759	64,102
2022-07-19	2.200	2.200	1.950	1.950	1.626	122,970
2022-07-18	2.190	2.200	2.070	2.130	1.776	93,871
2022-07-15	2.320	2.340	2.120	2.190	1.826	104,702
2022-07-14	2.080	2.690	2.050	2.340	1.951	213,721
2022-07-13	2.190	2.190	1.720	2.080	1.734	630,620
2022-07-12	2.940	2.990	2.000	2.200	1.834	566,567
2022-07-11	3.460	3.460	2.920	3.040	2.535	120,649
2022-07-08	3.440	3.490	3.270	3.460	2.885	47,239
2022-07-07	3.200	3.540	3.200	3.450	2.876	32,110
2022-07-06	3.240	3.270	3.000	3.100	2.585	95,919
2022-07-05	3.390	3.390	3.110	3.110	2.593	92,792
2022-07-04	3.600	3.600	2.900	3.270	2.726	70,121
2022-07-01	3.320	3.690	3.320	3.490	2.910	59,781
2022-06-30	3.410	3.420	3.240	3.260	2.718	59,551
2022-06-29	3.590	3.610	3.290	3.420	2.851	63,675
2022-06-28	3.680	3.770	3.640	3.720	3.101	67,937
2022-06-27	3.610	3.930	3.300	3.660	3.051	82,570

← NewerPage 18 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.