InCoax Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 3.640 | 3.790 | 3.510 | 3.610 | 3.010 | 34,082 |
| 2022-06-22 | 3.600 | 3.940 | 3.410 | 3.650 | 3.043 | 61,395 |
| 2022-06-21 | 3.750 | 3.750 | 3.540 | 3.580 | 2.985 | 31,229 |
| 2022-06-20 | 3.840 | 3.840 | 3.480 | 3.750 | 3.126 | 91,935 |
| 2022-06-17 | 3.740 | 3.840 | 3.740 | 3.840 | 3.202 | 15,462 |
| 2022-06-16 | 3.700 | 4.340 | 3.600 | 4.340 | 3.618 | 60,179 |
| 2022-06-15 | 3.950 | 3.960 | 3.800 | 3.910 | 3.260 | 17,077 |
| 2022-06-14 | 3.990 | 3.990 | 3.750 | 3.940 | 3.285 | 110,811 |
| 2022-06-13 | 4.200 | 4.230 | 3.990 | 3.990 | 3.327 | 18,639 |
| 2022-06-10 | 4.310 | 4.350 | 4.200 | 4.350 | 3.627 | 20,908 |
| 2022-06-09 | 4.240 | 4.350 | 4.240 | 4.250 | 3.543 | 6,494 |
| 2022-06-08 | 4.090 | 4.350 | 4.090 | 4.250 | 3.543 | 17,364 |
| 2022-06-07 | 4.240 | 4.310 | 4.060 | 4.240 | 3.535 | 68,752 |
| 2022-06-03 | 4.360 | 4.440 | 4.220 | 4.220 | 3.518 | 35,656 |
| 2022-06-02 | 4.230 | 4.440 | 3.950 | 4.360 | 3.635 | 47,682 |
| 2022-06-01 | 4.230 | 4.370 | 4.000 | 4.230 | 3.527 | 48,665 |
| 2022-05-31 | 4.120 | 4.480 | 4.120 | 4.220 | 3.518 | 51,416 |
| 2022-05-30 | 4.050 | 4.490 | 4.000 | 4.120 | 3.435 | 55,159 |
| 2022-05-27 | 4.090 | 4.090 | 3.950 | 3.990 | 3.327 | 22,891 |
| 2022-05-25 | 4.130 | 4.130 | 3.970 | 4.030 | 3.360 | 13,776 |
| 2022-05-24 | 4.000 | 4.110 | 3.860 | 4.080 | 3.402 | 41,524 |
| 2022-05-23 | 4.160 | 4.200 | 4.000 | 4.080 | 3.402 | 18,717 |
| 2022-05-20 | 4.000 | 4.050 | 3.960 | 4.050 | 3.377 | 6,037 |
| 2022-05-19 | 4.100 | 4.100 | 3.910 | 4.070 | 3.393 | 48,718 |
| 2022-05-18 | 4.010 | 4.350 | 4.010 | 4.210 | 3.510 | 53,174 |
| 2022-05-17 | 4.000 | 4.490 | 3.960 | 4.070 | 3.393 | 81,491 |
| 2022-05-16 | 4.070 | 4.260 | 3.700 | 3.860 | 3.218 | 64,806 |
| 2022-05-13 | 3.740 | 4.080 | 3.670 | 4.010 | 3.343 | 62,483 |
| 2022-05-12 | 4.150 | 4.210 | 3.590 | 3.770 | 3.143 | 185,425 |
| 2022-05-11 | 4.010 | 4.210 | 3.950 | 4.210 | 3.510 | 36,069 |
| 2022-05-10 | 4.100 | 4.650 | 4.020 | 4.150 | 3.460 | 30,043 |
| 2022-05-09 | 4.490 | 4.550 | 4.000 | 4.100 | 3.418 | 94,040 |
| 2022-05-06 | 4.700 | 4.750 | 4.350 | 4.670 | 3.894 | 69,223 |
| 2022-05-05 | 4.670 | 4.700 | 4.550 | 4.700 | 3.919 | 7,399 |
| 2022-05-04 | 4.850 | 4.850 | 4.520 | 4.670 | 3.894 | 45,699 |
| 2022-05-03 | 4.800 | 4.850 | 4.710 | 4.850 | 4.044 | 16,351 |
| 2022-05-02 | 4.740 | 4.810 | 4.600 | 4.720 | 3.935 | 44,819 |
| 2022-04-29 | 5.000 | 5.000 | 4.680 | 4.840 | 4.035 | 28,035 |
| 2022-04-28 | 5.060 | 5.060 | 4.810 | 4.950 | 4.127 | 15,902 |
| 2022-04-27 | 4.950 | 5.080 | 4.900 | 5.060 | 4.219 | 56,925 |
| 2022-04-26 | 4.710 | 5.020 | 4.710 | 5.020 | 4.185 | 24,468 |
| 2022-04-25 | 4.880 | 5.040 | 4.640 | 4.880 | 4.069 | 35,350 |
| 2022-04-22 | 4.920 | 5.260 | 4.920 | 4.970 | 4.144 | 58,244 |
| 2022-04-21 | 4.920 | 5.080 | 4.920 | 5.060 | 4.219 | 13,084 |
| 2022-04-20 | 4.980 | 5.040 | 4.750 | 4.920 | 4.102 | 77,355 |
| 2022-04-19 | 4.850 | 5.000 | 4.820 | 4.990 | 4.160 | 9,213 |
| 2022-04-14 | 5.100 | 5.100 | 4.920 | 4.930 | 4.110 | 25,573 |
| 2022-04-13 | 4.950 | 5.160 | 4.950 | 4.990 | 4.160 | 50,827 |
| 2022-04-12 | 4.870 | 5.000 | 4.860 | 4.930 | 4.110 | 10,681 |
| 2022-04-11 | 4.990 | 4.990 | 4.860 | 4.860 | 4.052 | 9,208 |
| 2022-04-08 | 4.750 | 4.990 | 4.650 | 4.970 | 4.144 | 49,030 |
| 2022-04-07 | 4.990 | 4.990 | 4.700 | 4.750 | 3.960 | 24,349 |
| 2022-04-06 | 5.080 | 5.080 | 4.900 | 4.990 | 4.160 | 3,579 |
| 2022-04-05 | 4.960 | 5.100 | 4.730 | 5.020 | 4.185 | 18,486 |
| 2022-04-04 | 5.180 | 5.240 | 5.000 | 5.000 | 4.169 | 19,858 |
| 2022-04-01 | 4.860 | 5.140 | 4.860 | 5.140 | 4.285 | 24,048 |
| 2022-03-31 | 5.090 | 5.090 | 4.975 | 4.975 | 4.148 | 11,863 |
| 2022-03-30 | 5.310 | 5.310 | 5.000 | 5.050 | 4.210 | 60,896 |
| 2022-03-29 | 5.350 | 5.850 | 5.050 | 5.380 | 4.485 | 59,815 |
| 2022-03-28 | 5.060 | 5.600 | 5.060 | 5.340 | 4.452 | 101,898 |
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.