INQ Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.750	0.750	0.703	0.707	0.651	406,214
2022-06-29	0.706	0.750	0.689	0.750	0.690	628,855
2022-06-28	0.748	0.748	0.717	0.728	0.670	301,864
2022-06-27	0.760	0.799	0.723	0.750	0.690	377,189
2022-06-23	0.745	0.760	0.731	0.755	0.695	197,268
2022-06-22	0.770	0.770	0.736	0.745	0.686	395,258
2022-06-21	0.768	0.833	0.740	0.770	0.709	769,143
2022-06-20	0.815	0.815	0.757	0.768	0.707	635,547
2022-06-17	0.771	0.804	0.758	0.792	0.729	591,822
2022-06-16	0.739	0.784	0.728	0.770	0.709	750,315
2022-06-15	0.731	0.759	0.718	0.739	0.680	185,157
2022-06-14	0.759	0.778	0.728	0.731	0.673	317,238
2022-06-13	0.770	0.791	0.739	0.739	0.680	197,339
2022-06-10	0.777	0.792	0.756	0.770	0.709	140,618
2022-06-09	0.771	0.810	0.760	0.777	0.715	269,579
2022-06-08	0.803	0.824	0.760	0.760	0.700	169,143
2022-06-07	0.815	0.826	0.760	0.803	0.739	553,744
2022-06-03	0.826	0.885	0.788	0.807	0.743	1,230,691
2022-06-02	0.871	0.871	0.794	0.832	0.766	832,040
2022-06-01	0.817	0.923	0.817	0.871	0.802	1,783,156
2022-05-31	0.792	0.890	0.733	0.862	0.794	964,363
2022-05-30	0.813	0.815	0.771	0.792	0.729	539,804
2022-05-27	0.754	0.847	0.706	0.811	0.747	2,806,712
2022-05-25	0.759	0.781	0.729	0.755	0.695	183,367
2022-05-24	0.778	0.815	0.717	0.759	0.699	480,688
2022-05-23	0.751	0.814	0.751	0.777	0.715	1,347,982
2022-05-20	0.741	0.793	0.736	0.769	0.708	439,694
2022-05-19	0.721	0.759	0.666	0.739	0.680	1,155,251
2022-05-18	0.743	0.843	0.708	0.721	0.664	905,393
2022-05-17	0.697	0.870	0.682	0.739	0.680	2,824,288
2022-05-16	0.671	0.720	0.635	0.697	0.642	499,602
2022-05-13	0.667	0.673	0.635	0.671	0.618	394,886
2022-05-12	0.635	0.672	0.608	0.639	0.588	990,711
2022-05-11	0.644	0.644	0.609	0.635	0.585	561,456
2022-05-10	0.662	0.716	0.617	0.645	0.594	1,335,290
2022-05-09	0.680	0.680	0.630	0.662	0.609	366,063
2022-05-06	0.700	0.700	0.663	0.680	0.626	756,481
2022-05-05	0.714	0.739	0.695	0.706	0.650	436,644
2022-05-04	0.716	0.740	0.696	0.714	0.657	602,860
2022-05-03	0.717	0.739	0.702	0.716	0.659	593,132
2022-05-02	0.736	0.760	0.685	0.717	0.660	737,164
2022-04-29	0.739	0.777	0.729	0.733	0.675	323,127
2022-04-28	0.792	0.792	0.710	0.729	0.671	420,119
2022-04-27	0.804	0.839	0.771	0.792	0.729	866,285
2022-04-26	0.851	0.855	0.783	0.804	0.740	1,585,054
2022-04-25	0.891	0.909	0.839	0.851	0.783	892,686
2022-04-22	0.896	0.928	0.872	0.891	0.820	740,562
2022-04-21	0.939	0.939	0.891	0.896	0.825	332,166
2022-04-20	0.914	0.944	0.908	0.939	0.864	228,026
2022-04-19	0.999	1.017	0.934	0.945	0.870	627,680
2022-04-14	0.987	0.999	0.935	0.999	0.920	390,027
2022-04-13	1.022	1.032	0.934	0.987	0.909	1,073,470
2022-04-12	0.967	1.081	0.967	1.013	0.933	1,173,426
2022-04-11	0.990	0.990	0.916	0.961	0.885	1,392,676
2022-04-08	1.119	1.138	0.990	0.990	0.911	1,653,577
2022-04-07	1.132	1.162	1.080	1.114	1.026	1,686,277
2022-04-06	1.238	1.280	1.108	1.130	1.040	6,167,897
2022-04-05	1.269	1.573	1.162	1.227	1.130	25,848,707
2022-04-04	0.869	0.978	0.842	0.891	0.820	1,359,351
2022-04-01	0.773	0.856	0.765	0.842	0.775	757,097

← NewerPage 19 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.