INQ Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.445	0.445	0.414	0.415	0.382	673,879
2022-09-21	0.455	0.467	0.424	0.435	0.400	908,008
2022-09-20	0.465	0.466	0.440	0.455	0.419	585,669
2022-09-19	0.462	0.480	0.451	0.465	0.428	357,274
2022-09-16	0.467	0.467	0.457	0.462	0.425	320,042
2022-09-15	0.456	0.469	0.451	0.467	0.430	289,708
2022-09-14	0.456	0.467	0.453	0.460	0.423	282,022
2022-09-13	0.464	0.477	0.452	0.457	0.421	849,218
2022-09-12	0.466	0.482	0.446	0.464	0.427	435,501
2022-09-09	0.456	0.485	0.445	0.466	0.429	446,825
2022-09-08	0.500	0.500	0.445	0.456	0.420	1,170,289
2022-09-07	0.533	0.587	0.489	0.500	0.460	3,127,726
2022-09-06	0.489	0.496	0.478	0.489	0.450	241,690
2022-09-05	0.465	0.478	0.456	0.478	0.440	232,815
2022-09-02	0.477	0.483	0.456	0.456	0.420	315,975
2022-09-01	0.483	0.483	0.456	0.477	0.439	932,436
2022-08-31	0.504	0.511	0.475	0.486	0.447	386,549
2022-08-30	0.489	0.521	0.487	0.504	0.464	502,844
2022-08-29	0.525	0.525	0.478	0.487	0.448	1,519,568
2022-08-26	0.545	0.545	0.512	0.525	0.484	862,996
2022-08-25	0.552	0.564	0.532	0.541	0.498	648,903
2022-08-24	0.549	0.581	0.537	0.552	0.508	743,843
2022-08-23	0.554	0.575	0.531	0.534	0.492	939,676
2022-08-22	0.576	0.591	0.543	0.554	0.510	702,493
2022-08-19	0.576	0.586	0.566	0.569	0.524	141,792
2022-08-18	0.578	0.597	0.559	0.578	0.532	619,432
2022-08-17	0.572	0.608	0.558	0.576	0.530	864,513
2022-08-16	0.596	0.619	0.547	0.572	0.527	1,680,591
2022-08-15	0.619	0.619	0.563	0.592	0.545	1,707,527
2022-08-12	0.641	0.652	0.601	0.619	0.570	1,138,774
2022-08-11	0.638	0.653	0.613	0.641	0.590	770,820
2022-08-10	0.646	0.646	0.624	0.638	0.587	707,152
2022-08-09	0.626	0.652	0.607	0.652	0.600	877,258
2022-08-08	0.639	0.651	0.627	0.637	0.586	315,244
2022-08-05	0.641	0.651	0.630	0.639	0.588	295,223
2022-08-04	0.641	0.658	0.625	0.632	0.582	386,069
2022-08-03	0.630	0.640	0.625	0.640	0.589	341,652
2022-08-02	0.608	0.635	0.602	0.630	0.580	641,018
2022-08-01	0.607	0.615	0.593	0.601	0.553	387,004
2022-07-29	0.606	0.619	0.593	0.597	0.550	530,922
2022-07-28	0.613	0.624	0.593	0.606	0.558	2,370,596
2022-07-27	0.635	0.649	0.603	0.613	0.564	821,297
2022-07-26	0.663	0.683	0.606	0.624	0.574	2,839,553
2022-07-25	0.668	0.684	0.631	0.649	0.597	1,256,327
2022-07-22	0.660	0.684	0.652	0.668	0.615	205,867
2022-07-21	0.670	0.680	0.641	0.660	0.608	526,604
2022-07-20	0.693	0.693	0.641	0.670	0.617	3,657,642
2022-07-19	0.759	0.759	0.630	0.652	0.600	3,205,082
2022-07-18	0.769	0.846	0.681	0.750	0.690	1,448,235
2022-07-15	0.741	0.956	0.706	0.706	0.650	3,622,463
2022-07-14	0.652	0.911	0.643	0.741	0.682	2,086,699
2022-07-13	0.685	0.706	0.652	0.660	0.608	230,876
2022-07-12	0.684	0.703	0.684	0.685	0.631	309,565
2022-07-11	0.694	0.706	0.679	0.694	0.639	143,017
2022-07-08	0.667	0.692	0.642	0.692	0.637	197,233
2022-07-07	0.684	0.684	0.641	0.667	0.614	530,165
2022-07-06	0.697	0.710	0.673	0.684	0.630	418,329
2022-07-05	0.701	0.714	0.684	0.712	0.655	262,070
2022-07-04	0.704	0.716	0.683	0.698	0.643	320,108
2022-07-01	0.707	0.717	0.676	0.717	0.660	467,326

← NewerPage 18 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.