InCoax Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.530 | 1.570 | 1.515 | 1.570 | 1.570 | 64,464 |
| 2025-05-07 | 1.520 | 1.520 | 1.475 | 1.475 | 1.475 | 65,156 |
| 2025-05-06 | 1.510 | 1.525 | 1.490 | 1.520 | 1.520 | 50,285 |
| 2025-05-05 | 1.630 | 1.630 | 1.540 | 1.565 | 1.565 | 37,550 |
| 2025-05-02 | 1.635 | 1.635 | 1.630 | 1.630 | 1.630 | 3,097 |
| 2025-04-30 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 25,892 |
| 2025-04-29 | 1.595 | 1.640 | 1.590 | 1.590 | 1.590 | 26,249 |
| 2025-04-28 | 1.590 | 1.590 | 1.585 | 1.590 | 1.590 | 22,907 |
| 2025-04-25 | 1.440 | 1.540 | 1.440 | 1.540 | 1.540 | 44,243 |
| 2025-04-24 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 47,635 |
| 2025-04-23 | 1.430 | 1.480 | 1.430 | 1.430 | 1.430 | 62,375 |
| 2025-04-22 | 1.450 | 1.450 | 1.400 | 1.405 | 1.405 | 23,487 |
| 2025-04-17 | 1.400 | 1.490 | 1.400 | 1.475 | 1.475 | 66,685 |
| 2025-04-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,050 |
| 2025-04-15 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 2,517 |
| 2025-04-14 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 2,196 |
| 2025-04-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,100 |
| 2025-04-10 | 1.480 | 1.495 | 1.205 | 1.395 | 1.395 | 192,254 |
| 2025-04-09 | 1.405 | 1.405 | 1.295 | 1.340 | 1.340 | 53,375 |
| 2025-04-08 | 1.465 | 1.465 | 1.380 | 1.425 | 1.425 | 99,884 |
| 2025-04-07 | 1.550 | 1.550 | 1.405 | 1.460 | 1.460 | 52,935 |
| 2025-04-04 | 1.615 | 1.615 | 1.545 | 1.545 | 1.545 | 55,410 |
| 2025-04-03 | 1.635 | 1.660 | 1.570 | 1.625 | 1.625 | 148,840 |
| 2025-04-02 | 1.715 | 1.715 | 1.680 | 1.680 | 1.680 | 6,000 |
| 2025-04-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 950 |
| 2025-03-31 | 1.730 | 1.730 | 1.655 | 1.655 | 1.655 | 6,058 |
| 2025-03-28 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 271 |
| 2025-03-27 | 1.695 | 1.735 | 1.615 | 1.735 | 1.735 | 118,330 |
| 2025-03-26 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 100 |
| 2025-03-25 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 250 |
| 2025-03-24 | 1.685 | 1.740 | 1.665 | 1.670 | 1.670 | 93,940 |
| 2025-03-21 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 45,471 |
| 2025-03-20 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 10,900 |
| 2025-03-19 | 1.605 | 1.615 | 1.605 | 1.615 | 1.615 | 9,225 |
| 2025-03-18 | 1.720 | 1.720 | 1.415 | 1.605 | 1.605 | 68,648 |
| 2025-03-17 | 1.725 | 1.725 | 1.665 | 1.720 | 1.720 | 24,003 |
| 2025-03-14 | 1.560 | 1.665 | 1.560 | 1.665 | 1.665 | 38,144 |
| 2025-03-13 | 1.605 | 1.615 | 1.555 | 1.580 | 1.580 | 54,679 |
| 2025-03-12 | 1.665 | 1.710 | 1.610 | 1.640 | 1.640 | 46,079 |
| 2025-03-11 | 1.695 | 1.710 | 1.665 | 1.710 | 1.710 | 11,608 |
| 2025-03-10 | 1.745 | 1.760 | 1.700 | 1.700 | 1.700 | 45,510 |
| 2025-03-07 | 1.700 | 1.765 | 1.700 | 1.725 | 1.725 | 61,113 |
| 2025-03-06 | 1.695 | 1.745 | 1.670 | 1.670 | 1.670 | 44,142 |
| 2025-03-05 | 1.750 | 1.790 | 1.700 | 1.700 | 1.700 | 35,120 |
| 2025-03-04 | 1.795 | 1.850 | 1.750 | 1.750 | 1.750 | 52,848 |
| 2025-03-03 | 1.750 | 1.940 | 1.730 | 1.850 | 1.850 | 165,612 |
| 2025-02-28 | 1.535 | 1.780 | 1.535 | 1.750 | 1.750 | 296,018 |
| 2025-02-27 | 1.710 | 1.710 | 1.405 | 1.500 | 1.500 | 892,471 |
| 2025-02-26 | 1.840 | 1.840 | 1.710 | 1.710 | 1.710 | 38,953 |
| 2025-02-25 | 1.780 | 1.900 | 1.780 | 1.840 | 1.840 | 90,367 |
| 2025-02-24 | 1.750 | 1.815 | 1.745 | 1.800 | 1.800 | 31,218 |
| 2025-02-21 | 1.595 | 1.800 | 1.590 | 1.800 | 1.800 | 72,360 |
| 2025-02-20 | 1.600 | 1.600 | 1.550 | 1.595 | 1.595 | 44,762 |
| 2025-02-19 | 1.535 | 1.595 | 1.535 | 1.595 | 1.595 | 18,244 |
| 2025-02-18 | 1.510 | 1.535 | 1.510 | 1.535 | 1.535 | 12,901 |
| 2025-02-17 | 1.520 | 1.550 | 1.490 | 1.510 | 1.510 | 96,589 |
| 2025-02-14 | 1.535 | 1.585 | 1.535 | 1.550 | 1.550 | 51,622 |
| 2025-02-13 | 1.545 | 1.545 | 1.495 | 1.530 | 1.530 | 33,920 |
| 2025-02-12 | 1.480 | 1.575 | 1.465 | 1.515 | 1.515 | 352,048 |
| 2025-02-11 | 1.535 | 1.540 | 1.430 | 1.480 | 1.480 | 122,612 |
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.