INQ Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.392	0.406	0.389	0.390	0.359	68,408
2023-06-09	0.397	0.404	0.389	0.389	0.359	348,656
2023-06-08	0.395	0.397	0.380	0.397	0.365	139,213
2023-06-07	0.397	0.397	0.370	0.395	0.364	439,615
2023-06-05	0.411	0.411	0.380	0.397	0.366	81,048
2023-06-02	0.415	0.415	0.392	0.411	0.378	174,862
2023-06-01	0.412	0.412	0.402	0.404	0.372	126,297
2023-05-31	0.413	0.430	0.402	0.412	0.380	427,301
2023-05-30	0.407	0.413	0.403	0.413	0.381	121,437
2023-05-29	0.418	0.431	0.408	0.413	0.380	123,297
2023-05-26	0.423	0.431	0.407	0.418	0.385	94,920
2023-05-25	0.413	0.426	0.407	0.423	0.390	101,483
2023-05-24	0.425	0.429	0.409	0.419	0.386	130,105
2023-05-23	0.402	0.426	0.402	0.425	0.392	96,426
2023-05-22	0.413	0.435	0.407	0.413	0.380	80,094
2023-05-19	0.424	0.432	0.405	0.413	0.380	313,505
2023-05-17	0.424	0.433	0.408	0.424	0.390	53,441
2023-05-16	0.419	0.445	0.405	0.420	0.387	153,623
2023-05-15	0.435	0.435	0.413	0.419	0.386	257,477
2023-05-12	0.428	0.435	0.402	0.435	0.401	226,870
2023-05-11	0.414	0.428	0.383	0.428	0.394	363,629
2023-05-10	0.416	0.430	0.380	0.414	0.381	176,661
2023-05-09	0.444	0.444	0.338	0.416	0.383	282,505
2023-05-08	0.437	0.460	0.432	0.432	0.398	110,946
2023-05-05	0.461	0.461	0.438	0.443	0.408	96,761
2023-05-04	0.442	0.461	0.435	0.443	0.408	44,366
2023-05-03	0.442	0.462	0.442	0.461	0.425	43,223
2023-05-02	0.441	0.467	0.441	0.462	0.426	676,265
2023-04-28	0.435	0.446	0.425	0.441	0.406	160,213
2023-04-27	0.427	0.435	0.424	0.435	0.400	270,220
2023-04-26	0.433	0.447	0.424	0.425	0.391	294,447
2023-04-25	0.434	0.448	0.425	0.433	0.399	346,823
2023-04-24	0.438	0.445	0.424	0.434	0.400	192,472
2023-04-21	0.437	0.445	0.426	0.438	0.404	24,305
2023-04-20	0.435	0.441	0.431	0.437	0.402	117,077
2023-04-19	0.432	0.435	0.431	0.435	0.400	174,383
2023-04-18	0.445	0.450	0.431	0.432	0.398	68,102
2023-04-17	0.438	0.456	0.438	0.445	0.410	166,412
2023-04-14	0.450	0.456	0.440	0.446	0.411	269,500
2023-04-13	0.440	0.456	0.426	0.439	0.404	263,719
2023-04-12	0.444	0.444	0.424	0.435	0.400	79,921
2023-04-11	0.452	0.452	0.424	0.444	0.409	1,037,036
2023-04-06	0.499	0.500	0.452	0.452	0.417	729,465
2023-04-05	0.436	0.635	0.435	0.499	0.460	7,714,542
2023-04-04	0.434	0.434	0.418	0.424	0.390	55,930
2023-04-03	0.424	0.434	0.418	0.434	0.400	154,629
2023-03-31	0.425	0.438	0.424	0.435	0.400	200,173
2023-03-30	0.435	0.441	0.430	0.430	0.396	324,723
2023-03-29	0.436	0.449	0.426	0.429	0.395	109,812
2023-03-28	0.439	0.448	0.439	0.445	0.410	10,937
2023-03-27	0.424	0.446	0.424	0.439	0.405	303,982
2023-03-24	0.440	0.455	0.434	0.435	0.400	310,531
2023-03-23	0.435	0.440	0.435	0.440	0.405	150,439
2023-03-22	0.438	0.447	0.436	0.436	0.401	30,606
2023-03-21	0.436	0.445	0.436	0.438	0.404	49,964
2023-03-20	0.450	0.473	0.435	0.445	0.410	212,726
2023-03-17	0.467	0.467	0.442	0.450	0.415	133,500
2023-03-16	0.435	0.456	0.435	0.440	0.405	26,484
2023-03-15	0.444	0.467	0.435	0.435	0.401	156,389
2023-03-14	0.467	0.467	0.443	0.444	0.409	90,257

← NewerPage 15 of 21 · 1,258 trading daysOlder →

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.