InCoax Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 5.060 | 5.600 | 5.060 | 5.340 | 4.452 | 101,898 |
| 2022-03-25 | 5.440 | 5.440 | 4.955 | 5.180 | 4.319 | 62,686 |
| 2022-03-24 | 5.210 | 5.320 | 5.150 | 5.300 | 4.419 | 11,575 |
| 2022-03-23 | 5.200 | 5.220 | 5.050 | 5.180 | 4.319 | 29,193 |
| 2022-03-22 | 5.370 | 5.440 | 5.110 | 5.280 | 4.402 | 42,228 |
| 2022-03-21 | 5.200 | 5.690 | 5.200 | 5.370 | 4.477 | 81,320 |
| 2022-03-18 | 5.170 | 5.280 | 4.985 | 5.200 | 4.335 | 26,797 |
| 2022-03-17 | 5.040 | 5.200 | 4.910 | 5.170 | 4.310 | 37,008 |
| 2022-03-16 | 4.940 | 5.090 | 4.900 | 5.040 | 4.202 | 5,579 |
| 2022-03-15 | 5.020 | 5.200 | 4.820 | 4.940 | 4.119 | 152,882 |
| 2022-03-14 | 5.220 | 5.220 | 4.855 | 4.945 | 4.123 | 33,447 |
| 2022-03-11 | 5.240 | 5.240 | 5.040 | 5.230 | 4.360 | 46,188 |
| 2022-03-10 | 5.100 | 5.320 | 5.100 | 5.240 | 4.369 | 5,926 |
| 2022-03-09 | 5.100 | 5.170 | 4.950 | 5.100 | 4.252 | 27,488 |
| 2022-03-08 | 4.880 | 5.200 | 4.810 | 4.975 | 4.148 | 68,515 |
| 2022-03-07 | 4.850 | 5.010 | 4.660 | 4.905 | 4.089 | 102,318 |
| 2022-03-04 | 5.150 | 5.150 | 4.800 | 4.900 | 4.085 | 49,631 |
| 2022-03-03 | 5.250 | 5.250 | 5.000 | 5.150 | 4.294 | 34,405 |
| 2022-03-02 | 5.310 | 5.480 | 5.060 | 5.250 | 4.377 | 55,939 |
| 2022-03-01 | 5.300 | 5.840 | 5.070 | 5.340 | 4.452 | 48,758 |
| 2022-02-28 | 4.955 | 5.570 | 4.790 | 5.300 | 4.419 | 25,098 |
| 2022-02-25 | 5.000 | 5.000 | 4.760 | 4.955 | 4.131 | 27,995 |
| 2022-02-24 | 4.945 | 5.100 | 4.705 | 5.000 | 4.169 | 149,258 |
| 2022-02-23 | 4.800 | 5.570 | 4.800 | 5.300 | 4.419 | 66,646 |
| 2022-02-22 | 4.615 | 4.870 | 4.550 | 4.800 | 4.002 | 42,944 |
| 2022-02-21 | 5.030 | 5.030 | 4.540 | 4.610 | 3.843 | 91,091 |
| 2022-02-18 | 5.130 | 5.340 | 5.120 | 5.200 | 4.335 | 19,936 |
| 2022-02-17 | 5.490 | 5.490 | 5.130 | 5.130 | 4.277 | 35,688 |
| 2022-02-16 | 5.100 | 5.650 | 4.980 | 5.490 | 4.577 | 74,360 |
| 2022-02-15 | 4.915 | 5.080 | 4.805 | 5.060 | 4.219 | 74,379 |
| 2022-02-14 | 5.290 | 5.290 | 4.695 | 4.920 | 4.102 | 279,535 |
| 2022-02-11 | 5.680 | 5.680 | 5.360 | 5.440 | 4.535 | 75,767 |
| 2022-02-10 | 5.660 | 5.680 | 5.600 | 5.680 | 4.736 | 88,564 |
| 2022-02-09 | 5.600 | 5.660 | 5.560 | 5.660 | 4.719 | 27,012 |
| 2022-02-08 | 5.880 | 5.880 | 5.510 | 5.700 | 4.752 | 96,365 |
| 2022-02-07 | 5.900 | 5.940 | 5.740 | 5.830 | 4.861 | 48,364 |
| 2022-02-04 | 5.850 | 5.970 | 5.830 | 5.890 | 4.911 | 18,398 |
| 2022-02-03 | 5.760 | 5.880 | 5.760 | 5.850 | 4.877 | 52,055 |
| 2022-02-02 | 5.830 | 5.880 | 5.720 | 5.760 | 4.802 | 54,935 |
| 2022-02-01 | 5.970 | 5.970 | 5.660 | 5.830 | 4.861 | 102,612 |
| 2022-01-31 | 5.700 | 6.090 | 5.700 | 5.850 | 4.877 | 59,043 |
| 2022-01-28 | 5.830 | 5.890 | 5.680 | 5.700 | 4.752 | 184,696 |
| 2022-01-27 | 5.960 | 6.090 | 5.690 | 5.980 | 4.986 | 154,993 |
| 2022-01-26 | 6.060 | 6.190 | 5.910 | 6.020 | 5.019 | 82,026 |
| 2022-01-25 | 6.080 | 6.230 | 5.800 | 6.010 | 5.011 | 215,173 |
| 2022-01-24 | 6.490 | 6.620 | 6.040 | 6.090 | 5.077 | 154,699 |
| 2022-01-21 | 7.210 | 7.220 | 6.460 | 6.630 | 5.528 | 314,174 |
| 2022-01-20 | 7.160 | 7.630 | 7.160 | 7.290 | 6.078 | 65,434 |
| 2022-01-19 | 7.420 | 7.420 | 7.050 | 7.100 | 5.919 | 160,221 |
| 2022-01-18 | 8.000 | 8.000 | 7.410 | 7.440 | 6.203 | 139,108 |
| 2022-01-17 | 8.090 | 8.090 | 7.900 | 8.050 | 6.711 | 39,310 |
| 2022-01-14 | 8.290 | 8.420 | 7.950 | 8.100 | 6.753 | 159,385 |
| 2022-01-13 | 8.420 | 8.480 | 8.000 | 8.320 | 6.937 | 127,868 |
| 2022-01-12 | 8.070 | 8.430 | 7.890 | 8.420 | 7.020 | 243,842 |
| 2022-01-11 | 7.710 | 8.110 | 7.710 | 8.080 | 6.736 | 252,714 |
| 2022-01-10 | 7.560 | 7.970 | 7.400 | 7.700 | 6.420 | 192,413 |
| 2022-01-07 | 7.550 | 7.770 | 7.310 | 7.550 | 6.295 | 102,852 |
| 2022-01-05 | 7.490 | 7.620 | 7.490 | 7.550 | 6.295 | 3,952 |
| 2022-01-04 | 7.460 | 7.460 | 7.180 | 7.460 | 6.220 | 119,885 |
| 2022-01-03 | 7.190 | 7.760 | 7.180 | 7.650 | 6.378 | 175,581 |
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.