InCoax Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.550 | 1.575 | 1.550 | 1.575 | 1.575 | 38,700 |
| 2025-02-07 | 1.600 | 1.600 | 1.560 | 1.595 | 1.595 | 11,769 |
| 2025-02-06 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 31,443 |
| 2025-02-05 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 16,142 |
| 2025-02-04 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 6,112 |
| 2025-02-03 | 1.700 | 1.715 | 1.595 | 1.640 | 1.640 | 102,822 |
| 2025-01-31 | 1.810 | 1.810 | 1.715 | 1.770 | 1.770 | 21,534 |
| 2025-01-30 | 1.790 | 1.840 | 1.790 | 1.810 | 1.810 | 17,389 |
| 2025-01-29 | 1.720 | 1.785 | 1.630 | 1.785 | 1.785 | 182,135 |
| 2025-01-28 | 1.720 | 1.720 | 1.665 | 1.720 | 1.720 | 18,489 |
| 2025-01-27 | 1.720 | 1.720 | 1.670 | 1.715 | 1.715 | 10,152 |
| 2025-01-24 | 1.705 | 1.720 | 1.700 | 1.720 | 1.720 | 10,255 |
| 2025-01-23 | 1.680 | 1.700 | 1.670 | 1.700 | 1.700 | 21,583 |
| 2025-01-22 | 1.680 | 1.705 | 1.655 | 1.705 | 1.705 | 85,767 |
| 2025-01-21 | 1.685 | 1.745 | 1.685 | 1.720 | 1.720 | 10,706 |
| 2025-01-20 | 1.685 | 1.730 | 1.685 | 1.730 | 1.730 | 21,324 |
| 2025-01-17 | 1.745 | 1.745 | 1.695 | 1.725 | 1.725 | 5,331 |
| 2025-01-16 | 1.760 | 1.760 | 1.700 | 1.730 | 1.730 | 40,307 |
| 2025-01-15 | 1.765 | 1.775 | 1.730 | 1.760 | 1.760 | 66,714 |
| 2025-01-14 | 1.750 | 1.775 | 1.740 | 1.770 | 1.770 | 5,870 |
| 2025-01-13 | 1.755 | 1.755 | 1.690 | 1.745 | 1.745 | 32,316 |
| 2025-01-10 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1,091 |
| 2025-01-08 | 1.785 | 1.795 | 1.770 | 1.790 | 1.790 | 91,852 |
| 2025-01-07 | 1.770 | 1.800 | 1.770 | 1.785 | 1.785 | 36,433 |
| 2025-01-03 | 1.805 | 1.815 | 1.755 | 1.785 | 1.785 | 35,073 |
| 2025-01-02 | 1.775 | 1.805 | 1.750 | 1.805 | 1.805 | 59,173 |
| 2024-12-30 | 1.800 | 1.815 | 1.775 | 1.800 | 1.800 | 29,164 |
| 2024-12-27 | 1.820 | 1.860 | 1.780 | 1.835 | 1.835 | 25,810 |
| 2024-12-23 | 1.880 | 1.880 | 1.780 | 1.820 | 1.820 | 27,968 |
| 2024-12-20 | 1.870 | 1.920 | 1.555 | 1.820 | 1.820 | 82,081 |
| 2024-12-19 | 1.850 | 1.940 | 1.850 | 1.925 | 1.925 | 43,195 |
| 2024-12-18 | 1.860 | 1.860 | 1.825 | 1.850 | 1.850 | 22,692 |
| 2024-12-17 | 1.935 | 1.935 | 1.875 | 1.905 | 1.905 | 28,598 |
| 2024-12-16 | 1.880 | 1.945 | 1.880 | 1.935 | 1.935 | 11,909 |
| 2024-12-13 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 6,795 |
| 2024-12-12 | 1.890 | 1.935 | 1.880 | 1.935 | 1.935 | 3,602 |
| 2024-12-11 | 1.945 | 1.945 | 1.905 | 1.940 | 1.940 | 10,654 |
| 2024-12-10 | 1.885 | 1.945 | 1.875 | 1.940 | 1.940 | 27,309 |
| 2024-12-09 | 1.830 | 1.910 | 1.795 | 1.910 | 1.910 | 59,217 |
| 2024-12-06 | 1.880 | 1.880 | 1.735 | 1.820 | 1.820 | 34,942 |
| 2024-12-05 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 8,806 |
| 2024-12-04 | 1.885 | 1.885 | 1.850 | 1.870 | 1.870 | 38,334 |
| 2024-12-03 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 75,097 |
| 2024-12-02 | 1.885 | 1.885 | 1.815 | 1.875 | 1.875 | 147,714 |
| 2024-11-29 | 1.845 | 1.990 | 1.845 | 1.880 | 1.880 | 37,795 |
| 2024-11-28 | 1.870 | 1.920 | 1.850 | 1.905 | 1.905 | 93,074 |
| 2024-11-27 | 1.875 | 1.900 | 1.870 | 1.900 | 1.900 | 14,916 |
| 2024-11-26 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 16,151 |
| 2024-11-25 | 1.810 | 1.905 | 1.810 | 1.905 | 1.905 | 17,433 |
| 2024-11-22 | 1.855 | 1.865 | 1.805 | 1.865 | 1.865 | 81,651 |
| 2024-11-21 | 1.870 | 1.875 | 1.855 | 1.875 | 1.875 | 13,238 |
| 2024-11-20 | 1.935 | 1.935 | 1.870 | 1.915 | 1.915 | 61,966 |
| 2024-11-19 | 1.940 | 2.170 | 1.880 | 1.940 | 1.940 | 132,393 |
| 2024-11-18 | 1.880 | 1.940 | 1.880 | 1.940 | 1.940 | 6,396 |
| 2024-11-15 | 1.900 | 1.925 | 1.900 | 1.920 | 1.920 | 28,525 |
| 2024-11-14 | 1.870 | 1.920 | 1.870 | 1.910 | 1.910 | 68,915 |
| 2024-11-13 | 1.945 | 1.985 | 1.890 | 1.895 | 1.895 | 32,619 |
| 2024-11-12 | 1.960 | 1.985 | 1.945 | 1.945 | 1.945 | 28,592 |
| 2024-11-11 | 1.935 | 1.950 | 1.870 | 1.930 | 1.930 | 127,914 |
| 2024-11-08 | 2.050 | 2.050 | 1.885 | 1.970 | 1.970 | 141,544 |
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.