InCoax Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 6.990 | 7.270 | 6.990 | 7.190 | 5.994 | 31,390 |
| 2021-12-29 | 7.250 | 7.250 | 6.900 | 6.990 | 5.828 | 124,618 |
| 2021-12-28 | 7.080 | 7.410 | 6.990 | 7.250 | 6.044 | 79,467 |
| 2021-12-27 | 7.420 | 7.420 | 7.040 | 7.200 | 6.003 | 71,566 |
| 2021-12-23 | 7.220 | 7.690 | 7.220 | 7.420 | 6.186 | 74,672 |
| 2021-12-22 | 6.960 | 7.190 | 6.930 | 7.190 | 5.994 | 79,093 |
| 2021-12-21 | 6.850 | 7.210 | 6.760 | 6.960 | 5.803 | 77,943 |
| 2021-12-20 | 6.810 | 7.060 | 6.750 | 6.850 | 5.711 | 88,573 |
| 2021-12-17 | 7.250 | 7.280 | 6.810 | 7.130 | 5.944 | 147,894 |
| 2021-12-16 | 7.590 | 7.590 | 7.150 | 7.260 | 6.053 | 75,411 |
| 2021-12-15 | 7.550 | 8.060 | 7.250 | 7.600 | 6.336 | 253,689 |
| 2021-12-14 | 8.060 | 8.060 | 7.520 | 7.550 | 6.295 | 120,441 |
| 2021-12-13 | 7.170 | 8.060 | 7.000 | 8.060 | 6.720 | 612,688 |
| 2021-12-10 | 6.610 | 6.730 | 6.490 | 6.650 | 5.544 | 50,166 |
| 2021-12-09 | 6.620 | 6.870 | 6.500 | 6.690 | 5.578 | 77,724 |
| 2021-12-08 | 6.500 | 7.000 | 6.500 | 6.500 | 5.419 | 137,745 |
| 2021-12-07 | 6.280 | 6.510 | 6.080 | 6.500 | 5.419 | 78,734 |
| 2021-12-06 | 6.220 | 6.490 | 6.180 | 6.280 | 5.236 | 47,376 |
| 2021-12-03 | 6.900 | 6.910 | 6.190 | 6.220 | 5.186 | 153,777 |
| 2021-12-02 | 6.940 | 6.940 | 6.680 | 6.900 | 5.753 | 21,458 |
| 2021-12-01 | 6.930 | 6.930 | 6.710 | 6.900 | 5.753 | 83,791 |
| 2021-11-30 | 7.270 | 7.340 | 6.760 | 6.890 | 5.744 | 148,444 |
| 2021-11-29 | 7.200 | 7.540 | 7.000 | 7.270 | 6.061 | 177,028 |
| 2021-11-26 | 6.940 | 7.200 | 6.290 | 7.200 | 6.003 | 267,409 |
| 2021-11-25 | 6.260 | 7.180 | 6.260 | 7.000 | 5.836 | 583,126 |
| 2021-11-24 | 6.180 | 6.180 | 6.030 | 6.120 | 5.102 | 37,470 |
| 2021-11-23 | 6.250 | 6.250 | 6.030 | 6.170 | 5.144 | 30,201 |
| 2021-11-22 | 6.250 | 6.490 | 6.150 | 6.250 | 5.211 | 72,504 |
| 2021-11-19 | 6.420 | 6.420 | 6.100 | 6.200 | 5.169 | 134,928 |
| 2021-11-18 | 6.000 | 6.790 | 5.900 | 6.410 | 5.344 | 715,797 |
| 2021-11-17 | 6.000 | 6.000 | 5.780 | 5.850 | 4.877 | 34,205 |
| 2021-11-16 | 6.000 | 6.000 | 5.700 | 5.940 | 4.952 | 84,423 |
| 2021-11-15 | 6.140 | 6.140 | 5.860 | 6.040 | 5.036 | 44,135 |
| 2021-11-12 | 5.970 | 6.170 | 5.970 | 6.090 | 5.077 | 83,743 |
| 2021-11-11 | 5.700 | 5.960 | 5.700 | 5.960 | 4.969 | 107,050 |
| 2021-11-10 | 5.660 | 5.920 | 5.490 | 5.700 | 4.752 | 78,786 |
| 2021-11-09 | 5.500 | 5.850 | 5.430 | 5.660 | 4.719 | 95,264 |
| 2021-11-08 | 5.450 | 5.500 | 5.200 | 5.500 | 4.585 | 54,919 |
| 2021-11-05 | 5.390 | 5.390 | 5.320 | 5.390 | 4.494 | 5,406 |
| 2021-11-04 | 5.580 | 5.580 | 5.300 | 5.390 | 4.494 | 50,031 |
| 2021-11-03 | 5.690 | 5.690 | 5.320 | 5.580 | 4.652 | 70,747 |
| 2021-11-02 | 5.600 | 5.690 | 5.530 | 5.600 | 4.669 | 10,152 |
| 2021-11-01 | 5.730 | 5.960 | 5.600 | 5.700 | 4.752 | 98,019 |
| 2021-10-29 | 5.650 | 5.700 | 5.510 | 5.700 | 4.752 | 67,825 |
| 2021-10-28 | 5.600 | 5.700 | 5.510 | 5.690 | 4.744 | 40,402 |
| 2021-10-27 | 5.770 | 5.770 | 5.510 | 5.630 | 4.694 | 32,302 |
| 2021-10-26 | 5.500 | 5.920 | 5.500 | 5.770 | 4.811 | 121,549 |
| 2021-10-25 | 5.700 | 5.930 | 5.410 | 5.500 | 4.585 | 69,845 |
| 2021-10-22 | 5.800 | 5.920 | 5.700 | 5.700 | 4.752 | 67,776 |
| 2021-10-21 | 5.850 | 5.920 | 5.700 | 5.800 | 4.836 | 51,719 |
| 2021-10-20 | 5.790 | 5.900 | 5.690 | 5.850 | 4.877 | 31,783 |
| 2021-10-19 | 5.750 | 6.000 | 5.610 | 5.750 | 4.794 | 92,662 |
| 2021-10-18 | 5.890 | 5.890 | 5.580 | 5.700 | 4.752 | 18,377 |
| 2021-10-15 | 5.800 | 5.890 | 5.720 | 5.740 | 4.786 | 17,165 |
| 2021-10-14 | 5.690 | 5.900 | 5.690 | 5.800 | 4.836 | 15,796 |
← NewerPage 21 of 21 · 1,255 trading days
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.