InCoax Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.235 | 1.250 | 1.210 | 1.215 | 1.215 | 48,404 |
| 2025-08-06 | 1.300 | 1.315 | 1.195 | 1.220 | 1.220 | 205,552 |
| 2025-08-05 | 1.335 | 1.340 | 1.265 | 1.315 | 1.315 | 71,119 |
| 2025-08-04 | 1.300 | 1.400 | 1.300 | 1.345 | 1.345 | 64,916 |
| 2025-08-01 | 1.365 | 1.365 | 1.320 | 1.320 | 1.320 | 60,126 |
| 2025-07-31 | 1.365 | 1.410 | 1.365 | 1.405 | 1.405 | 970 |
| 2025-07-30 | 1.370 | 1.410 | 1.365 | 1.365 | 1.365 | 4,020 |
| 2025-07-29 | 1.370 | 1.450 | 1.275 | 1.405 | 1.405 | 49,551 |
| 2025-07-28 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 12,000 |
| 2025-07-25 | 1.400 | 1.400 | 1.375 | 1.400 | 1.400 | 2,842 |
| 2025-07-24 | 1.375 | 1.410 | 1.375 | 1.405 | 1.405 | 8,635 |
| 2025-07-23 | 1.445 | 1.445 | 1.395 | 1.415 | 1.415 | 29,933 |
| 2025-07-22 | 1.425 | 1.450 | 1.425 | 1.445 | 1.445 | 24,130 |
| 2025-07-21 | 1.430 | 1.435 | 1.400 | 1.435 | 1.435 | 66,460 |
| 2025-07-18 | 1.395 | 1.430 | 1.395 | 1.430 | 1.430 | 35,100 |
| 2025-07-17 | 1.435 | 1.435 | 1.395 | 1.435 | 1.435 | 27,200 |
| 2025-07-16 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 24,372 |
| 2025-07-15 | 1.390 | 1.430 | 1.350 | 1.430 | 1.430 | 108,840 |
| 2025-07-14 | 1.395 | 1.435 | 1.395 | 1.435 | 1.435 | 7,275 |
| 2025-07-11 | 1.400 | 1.425 | 1.400 | 1.415 | 1.415 | 600 |
| 2025-07-09 | 1.395 | 1.435 | 1.395 | 1.435 | 1.435 | 30,360 |
| 2025-07-08 | 1.400 | 1.440 | 1.395 | 1.415 | 1.415 | 6,064 |
| 2025-07-07 | 1.405 | 1.435 | 1.405 | 1.430 | 1.430 | 28,265 |
| 2025-07-04 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 939 |
| 2025-07-03 | 1.430 | 1.430 | 1.395 | 1.430 | 1.430 | 2,400 |
| 2025-07-02 | 1.400 | 1.415 | 1.375 | 1.415 | 1.415 | 34,139 |
| 2025-07-01 | 1.435 | 1.435 | 1.310 | 1.370 | 1.370 | 136,522 |
| 2025-06-30 | 1.440 | 1.445 | 1.410 | 1.435 | 1.435 | 75,526 |
| 2025-06-27 | 1.505 | 1.505 | 1.455 | 1.485 | 1.485 | 48,689 |
| 2025-06-26 | 1.500 | 1.600 | 1.320 | 1.485 | 1.485 | 116,828 |
| 2025-06-25 | 1.455 | 1.500 | 1.450 | 1.500 | 1.500 | 40,362 |
| 2025-06-24 | 1.505 | 1.505 | 1.480 | 1.480 | 1.480 | 18,352 |
| 2025-06-23 | 1.490 | 1.545 | 1.490 | 1.510 | 1.510 | 35,757 |
| 2025-06-19 | 1.510 | 1.515 | 1.460 | 1.515 | 1.515 | 32,177 |
| 2025-06-18 | 1.575 | 1.575 | 1.465 | 1.480 | 1.480 | 96,922 |
| 2025-06-17 | 1.500 | 1.575 | 1.500 | 1.575 | 1.575 | 44,915 |
| 2025-06-16 | 1.555 | 1.560 | 1.500 | 1.500 | 1.500 | 36,122 |
| 2025-06-13 | 1.550 | 1.605 | 1.550 | 1.605 | 1.605 | 1,049 |
| 2025-06-12 | 1.605 | 1.605 | 1.580 | 1.580 | 1.580 | 3,748 |
| 2025-06-11 | 1.580 | 1.580 | 1.550 | 1.555 | 1.555 | 16,453 |
| 2025-06-10 | 1.620 | 1.620 | 1.585 | 1.585 | 1.585 | 6,740 |
| 2025-06-09 | 1.635 | 1.635 | 1.570 | 1.615 | 1.615 | 63,085 |
| 2025-06-05 | 1.600 | 1.995 | 1.560 | 1.690 | 1.690 | 51,458 |
| 2025-06-04 | 1.515 | 1.670 | 1.505 | 1.570 | 1.570 | 18,948 |
| 2025-06-03 | 1.510 | 1.565 | 1.510 | 1.560 | 1.560 | 14,912 |
| 2025-06-02 | 1.535 | 1.545 | 1.535 | 1.545 | 1.545 | 3,721 |
| 2025-05-30 | 1.600 | 1.600 | 1.495 | 1.535 | 1.535 | 131,555 |
| 2025-05-28 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 355 |
| 2025-05-27 | 1.640 | 1.685 | 1.590 | 1.630 | 1.630 | 93,184 |
| 2025-05-26 | 1.610 | 1.640 | 1.610 | 1.625 | 1.625 | 5,783 |
| 2025-05-23 | 1.495 | 1.605 | 1.495 | 1.605 | 1.605 | 61,856 |
| 2025-05-22 | 1.460 | 1.505 | 1.455 | 1.500 | 1.500 | 40,689 |
| 2025-05-20 | 1.520 | 1.520 | 1.495 | 1.515 | 1.515 | 17,826 |
| 2025-05-19 | 1.475 | 1.610 | 1.460 | 1.560 | 1.560 | 151,979 |
| 2025-05-16 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 45,931 |
| 2025-05-15 | 1.470 | 1.535 | 1.295 | 1.465 | 1.465 | 171,277 |
| 2025-05-14 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 5,560 |
| 2025-05-13 | 1.460 | 1.505 | 1.460 | 1.505 | 1.505 | 546 |
| 2025-05-12 | 1.410 | 1.550 | 1.410 | 1.500 | 1.500 | 24,078 |
| 2025-05-09 | 1.555 | 1.560 | 1.415 | 1.415 | 1.415 | 155,155 |
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.