INQ Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.467	0.476	0.457	0.476	0.438	142,057
2022-12-14	0.468	0.468	0.446	0.468	0.431	191,264
2022-12-13	0.470	0.478	0.440	0.468	0.431	317,150
2022-12-12	0.453	0.469	0.440	0.469	0.432	168,267
2022-12-09	0.449	0.456	0.437	0.453	0.417	99,425
2022-12-08	0.456	0.457	0.442	0.454	0.418	466,771
2022-12-07	0.474	0.478	0.456	0.456	0.420	242,269
2022-12-06	0.500	0.500	0.468	0.470	0.433	504,257
2022-12-05	0.511	0.511	0.489	0.500	0.460	221,861
2022-12-02	0.532	0.553	0.506	0.511	0.470	212,056
2022-12-01	0.544	0.553	0.465	0.518	0.477	949,034
2022-11-30	0.591	0.592	0.543	0.565	0.520	288,439
2022-11-29	0.542	0.572	0.535	0.572	0.527	347,374
2022-11-28	0.543	0.551	0.523	0.538	0.496	226,298
2022-11-25	0.553	0.575	0.532	0.552	0.508	514,116
2022-11-24	0.605	0.605	0.521	0.589	0.542	907,331
2022-11-23	0.597	0.616	0.575	0.605	0.557	170,120
2022-11-22	0.618	0.618	0.597	0.597	0.550	348,944
2022-11-21	0.619	0.638	0.594	0.622	0.573	284,514
2022-11-18	0.640	0.641	0.608	0.619	0.570	292,621
2022-11-17	0.630	0.630	0.591	0.630	0.580	117,351
2022-11-16	0.637	0.637	0.596	0.629	0.579	361,666
2022-11-15	0.625	0.642	0.609	0.639	0.588	382,553
2022-11-14	0.652	0.652	0.554	0.625	0.575	1,257,778
2022-11-11	0.679	0.679	0.609	0.653	0.601	434,780
2022-11-10	0.706	0.714	0.679	0.679	0.625	200,879
2022-11-09	0.702	0.712	0.694	0.706	0.650	204,332
2022-11-08	0.714	0.714	0.684	0.702	0.646	159,216
2022-11-07	0.704	0.714	0.656	0.700	0.644	509,234
2022-11-04	0.683	0.704	0.656	0.688	0.633	202,070
2022-11-03	0.678	0.684	0.652	0.684	0.630	487,969
2022-11-02	0.663	0.684	0.635	0.682	0.628	838,655
2022-11-01	0.635	0.668	0.635	0.663	0.610	1,016,537
2022-10-31	0.635	0.641	0.617	0.635	0.585	528,585
2022-10-28	0.615	0.640	0.615	0.635	0.585	187,379
2022-10-27	0.597	0.630	0.579	0.614	0.565	768,884
2022-10-26	0.588	0.597	0.575	0.594	0.547	526,437
2022-10-25	0.586	0.588	0.568	0.586	0.539	270,006
2022-10-24	0.568	0.586	0.568	0.586	0.539	278,865
2022-10-21	0.587	0.587	0.565	0.577	0.531	260,838
2022-10-20	0.587	0.587	0.564	0.587	0.540	123,194
2022-10-19	0.577	0.587	0.559	0.587	0.540	583,129
2022-10-18	0.587	0.630	0.565	0.577	0.531	1,051,095
2022-10-17	0.521	0.608	0.521	0.587	0.540	1,465,476
2022-10-14	0.500	0.520	0.500	0.519	0.478	217,429
2022-10-13	0.507	0.518	0.495	0.508	0.468	448,926
2022-10-12	0.481	0.502	0.479	0.494	0.455	204,415
2022-10-11	0.464	0.481	0.460	0.479	0.441	160,990
2022-10-10	0.473	0.486	0.464	0.464	0.427	143,251
2022-10-07	0.478	0.481	0.468	0.473	0.435	244,681
2022-10-06	0.509	0.531	0.467	0.482	0.444	277,428
2022-10-05	0.533	0.542	0.489	0.514	0.474	446,758
2022-10-04	0.505	0.534	0.481	0.526	0.484	1,222,577
2022-10-03	0.444	0.565	0.444	0.480	0.442	2,368,047
2022-09-30	0.434	0.434	0.420	0.429	0.395	122,826
2022-09-29	0.424	0.441	0.424	0.425	0.392	123,253
2022-09-28	0.440	0.441	0.424	0.424	0.391	212,726
2022-09-27	0.435	0.445	0.420	0.440	0.405	192,840
2022-09-26	0.429	0.445	0.413	0.435	0.400	517,546
2022-09-23	0.424	0.429	0.416	0.429	0.395	543,176

← NewerPage 17 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.