INQ Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.793	0.815	0.752	0.771	0.710	144,398
2022-03-30	0.760	0.814	0.739	0.792	0.729	549,107
2022-03-29	0.747	0.793	0.747	0.751	0.691	486,849
2022-03-28	0.793	0.814	0.789	0.789	0.726	98,988
2022-03-25	0.821	0.836	0.775	0.789	0.726	458,645
2022-03-24	0.782	0.835	0.782	0.813	0.748	259,502
2022-03-23	0.793	0.793	0.760	0.764	0.703	307,944
2022-03-22	0.804	0.818	0.744	0.793	0.730	783,865
2022-03-21	0.757	0.815	0.746	0.804	0.740	652,149
2022-03-18	0.729	0.760	0.729	0.757	0.697	462,777
2022-03-17	0.647	0.739	0.647	0.729	0.671	1,638,779
2022-03-16	0.599	0.663	0.581	0.647	0.596	2,737,449
2022-03-15	0.604	0.604	0.566	0.599	0.551	232,388
2022-03-14	0.576	0.607	0.576	0.591	0.544	170,759
2022-03-11	0.571	0.576	0.565	0.576	0.530	267,515
2022-03-10	0.579	0.581	0.559	0.571	0.526	392,164
2022-03-09	0.544	0.607	0.543	0.579	0.533	1,375,901
2022-03-08	0.626	0.629	0.543	0.543	0.500	1,940,948
2022-03-07	0.649	0.651	0.533	0.626	0.576	1,120,814
2022-03-04	0.639	0.677	0.625	0.649	0.597	143,358
2022-03-03	0.683	0.687	0.633	0.652	0.600	273,691
2022-03-02	0.692	0.692	0.650	0.683	0.629	616,479
2022-03-01	0.738	0.739	0.685	0.692	0.637	194,916
2022-02-28	0.718	0.739	0.695	0.739	0.680	239,802
2022-02-25	0.712	0.739	0.666	0.731	0.673	411,590
2022-02-24	0.741	0.759	0.653	0.713	0.656	1,080,091
2022-02-23	0.730	0.950	0.730	0.766	0.705	2,303,052
2022-02-22	0.750	0.803	0.706	0.706	0.650	414,791
2022-02-21	0.781	0.793	0.722	0.750	0.690	255,747
2022-02-18	0.804	0.804	0.760	0.781	0.719	147,121
2022-02-17	0.776	0.815	0.764	0.804	0.740	517,251
2022-02-16	0.781	0.824	0.761	0.776	0.714	140,108
2022-02-15	0.802	0.808	0.707	0.781	0.719	355,965
2022-02-14	0.823	0.826	0.706	0.808	0.744	240,231
2022-02-11	0.827	0.827	0.809	0.826	0.760	64,396
2022-02-10	0.826	0.836	0.823	0.827	0.761	132,420
2022-02-09	0.833	0.833	0.809	0.823	0.758	189,456
2022-02-08	0.826	0.858	0.810	0.833	0.767	206,707
2022-02-07	0.808	0.847	0.808	0.826	0.760	630,684
2022-02-04	0.801	0.824	0.793	0.808	0.744	195,534
2022-02-03	0.802	0.815	0.765	0.801	0.737	474,615
2022-02-02	0.796	0.807	0.760	0.793	0.730	367,740
2022-02-01	0.795	0.819	0.782	0.796	0.733	203,101
2022-01-31	0.841	0.868	0.793	0.795	0.732	448,661
2022-01-28	0.782	0.847	0.782	0.836	0.770	588,051
2022-01-27	0.794	0.839	0.771	0.782	0.720	907,287
2022-01-26	0.706	0.891	0.706	0.793	0.730	1,436,355
2022-01-25	0.706	0.707	0.675	0.696	0.641	375,884
2022-01-24	0.757	0.757	0.663	0.707	0.651	855,908
2022-01-21	0.772	0.778	0.748	0.757	0.697	434,179
2022-01-20	0.813	0.835	0.764	0.772	0.711	497,172
2022-01-19	0.782	0.858	0.782	0.811	0.747	636,692
2022-01-18	0.829	0.857	0.771	0.782	0.720	750,310
2022-01-17	0.770	0.858	0.770	0.819	0.754	1,016,865
2022-01-14	0.763	0.779	0.763	0.769	0.708	270,167
2022-01-13	0.756	0.782	0.751	0.763	0.702	256,843
2022-01-12	0.750	0.782	0.745	0.756	0.696	390,095
2022-01-11	0.808	0.811	0.745	0.750	0.690	759,736
2022-01-10	0.891	0.898	0.782	0.782	0.720	1,143,847
2022-01-07	0.858	0.907	0.836	0.864	0.795	1,729,199

← NewerPage 20 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.