INQ Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.462	0.467	0.445	0.467	0.430	185,768
2023-03-10	0.456	0.464	0.445	0.462	0.425	80,534
2023-03-09	0.464	0.464	0.455	0.460	0.424	37,340
2023-03-08	0.456	0.467	0.442	0.464	0.427	410,764
2023-03-07	0.438	0.456	0.435	0.456	0.420	129,891
2023-03-06	0.451	0.455	0.435	0.450	0.415	65,711
2023-03-03	0.445	0.456	0.427	0.451	0.415	242,271
2023-03-02	0.445	0.451	0.424	0.445	0.410	658,718
2023-03-01	0.515	0.515	0.369	0.445	0.410	2,938,836
2023-02-28	0.537	0.537	0.517	0.532	0.490	184,573
2023-02-27	0.532	0.538	0.517	0.537	0.495	164,222
2023-02-24	0.539	0.539	0.521	0.532	0.490	109,056
2023-02-23	0.518	0.539	0.518	0.536	0.494	20,549
2023-02-22	0.521	0.550	0.517	0.517	0.476	346,067
2023-02-21	0.525	0.540	0.515	0.521	0.480	18,057
2023-02-20	0.532	0.555	0.521	0.521	0.480	280,462
2023-02-17	0.538	0.564	0.521	0.533	0.491	113,724
2023-02-16	0.536	0.562	0.500	0.538	0.495	327,749
2023-02-15	0.544	0.571	0.516	0.536	0.493	579,021
2023-02-14	0.500	0.586	0.489	0.565	0.520	1,370,048
2023-02-13	0.478	0.507	0.478	0.487	0.448	269,394
2023-02-10	0.489	0.517	0.474	0.478	0.440	110,420
2023-02-09	0.489	0.510	0.479	0.489	0.450	63,023
2023-02-08	0.483	0.489	0.464	0.489	0.450	133,760
2023-02-07	0.491	0.491	0.467	0.483	0.445	128,581
2023-02-06	0.489	0.489	0.457	0.468	0.431	47,370
2023-02-03	0.487	0.489	0.465	0.487	0.448	206,112
2023-02-02	0.466	0.486	0.445	0.486	0.447	399,823
2023-02-01	0.449	0.466	0.445	0.465	0.429	134,034
2023-01-31	0.465	0.466	0.448	0.462	0.426	152,522
2023-01-30	0.457	0.466	0.442	0.465	0.428	83,445
2023-01-27	0.455	0.466	0.444	0.457	0.421	160,935
2023-01-26	0.460	0.464	0.435	0.455	0.419	178,175
2023-01-25	0.463	0.467	0.435	0.457	0.421	198,499
2023-01-24	0.435	0.467	0.435	0.463	0.427	359,619
2023-01-23	0.456	0.456	0.435	0.450	0.414	137,756
2023-01-20	0.455	0.456	0.435	0.456	0.420	212,325
2023-01-19	0.445	0.463	0.429	0.455	0.419	82,807
2023-01-18	0.445	0.445	0.435	0.445	0.410	134,944
2023-01-17	0.435	0.449	0.435	0.445	0.410	380,892
2023-01-16	0.435	0.452	0.435	0.436	0.402	151,544
2023-01-13	0.435	0.453	0.435	0.447	0.412	259,379
2023-01-12	0.460	0.460	0.435	0.454	0.418	485,317
2023-01-11	0.456	0.467	0.446	0.460	0.423	132,971
2023-01-10	0.445	0.477	0.437	0.456	0.420	217,991
2023-01-09	0.445	0.448	0.436	0.445	0.410	96,213
2023-01-05	0.451	0.451	0.435	0.448	0.413	83,967
2023-01-04	0.450	0.451	0.435	0.451	0.415	113,098
2023-01-03	0.424	0.454	0.424	0.451	0.415	222,776
2023-01-02	0.434	0.435	0.431	0.435	0.400	156,586
2022-12-30	0.431	0.431	0.418	0.420	0.387	672,951
2022-12-29	0.437	0.437	0.415	0.431	0.397	117,499
2022-12-28	0.436	0.440	0.430	0.437	0.402	234,903
2022-12-27	0.450	0.450	0.424	0.436	0.401	406,197
2022-12-23	0.477	0.477	0.445	0.450	0.415	135,585
2022-12-22	0.474	0.474	0.446	0.455	0.419	259,955
2022-12-21	0.459	0.464	0.446	0.451	0.415	206,921
2022-12-20	0.467	0.470	0.451	0.459	0.423	193,569
2022-12-19	0.467	0.477	0.457	0.472	0.435	211,451
2022-12-16	0.476	0.476	0.455	0.467	0.430	136,271

← NewerPage 16 of 21 · 1,252 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.