INQ Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.894	0.906	0.789	0.845	0.778	1,264,607
2022-01-04	0.849	0.967	0.849	0.891	0.820	4,872,809
2022-01-03	0.689	1.023	0.688	0.848	0.781	7,150,278
2021-12-30	0.679	0.705	0.653	0.692	0.637	634,559
2021-12-29	0.640	0.672	0.639	0.672	0.619	806,883
2021-12-28	0.656	0.662	0.635	0.639	0.588	745,834
2021-12-27	0.651	0.666	0.639	0.656	0.604	265,491
2021-12-23	0.653	0.658	0.651	0.651	0.599	327,671
2021-12-22	0.667	0.667	0.641	0.649	0.597	334,379
2021-12-21	0.616	0.663	0.614	0.663	0.610	435,630
2021-12-20	0.610	0.652	0.565	0.641	0.590	646,114
2021-12-17	0.599	0.618	0.564	0.607	0.559	674,811
2021-12-16	0.605	0.608	0.565	0.600	0.552	224,764
2021-12-15	0.619	0.619	0.587	0.605	0.557	378,228
2021-12-14	0.608	0.619	0.597	0.619	0.570	310,339
2021-12-13	0.630	0.638	0.607	0.608	0.560	692,513
2021-12-10	0.630	0.630	0.609	0.630	0.580	333,361
2021-12-09	0.629	0.642	0.624	0.630	0.580	273,687
2021-12-08	0.662	0.669	0.597	0.642	0.591	557,846
2021-12-07	0.660	0.662	0.649	0.662	0.609	701,544
2021-12-06	0.653	0.687	0.646	0.660	0.608	609,323
2021-12-03	0.748	0.770	0.634	0.646	0.595	2,828,687
2021-12-02	0.756	0.779	0.728	0.748	0.689	294,281
2021-12-01	0.756	0.760	0.741	0.755	0.695	130,006
2021-11-30	0.793	0.793	0.740	0.756	0.696	744,953
2021-11-29	0.815	0.815	0.782	0.793	0.730	153,799
2021-11-26	0.791	0.809	0.760	0.760	0.700	467,593
2021-11-25	0.791	0.830	0.791	0.795	0.732	785,517
2021-11-24	0.828	0.831	0.791	0.791	0.728	303,598
2021-11-23	0.831	0.831	0.810	0.828	0.762	117,175
2021-11-22	0.824	0.831	0.809	0.831	0.765	149,612
2021-11-19	0.833	0.840	0.815	0.826	0.760	129,707
2021-11-18	0.833	0.852	0.817	0.833	0.767	186,907
2021-11-17	0.844	0.846	0.816	0.833	0.767	163,914
2021-11-16	0.847	0.847	0.816	0.844	0.777	152,584
2021-11-15	0.846	0.847	0.820	0.847	0.780	141,007
2021-11-12	0.823	0.844	0.823	0.843	0.776	116,243
2021-11-11	0.819	0.836	0.818	0.823	0.758	198,736
2021-11-10	0.844	0.844	0.819	0.819	0.754	146,095
2021-11-09	0.848	0.854	0.830	0.830	0.764	221,865
2021-11-08	0.836	0.851	0.835	0.848	0.781	80,108
2021-11-05	0.848	0.848	0.833	0.835	0.769	15,265
2021-11-04	0.842	0.848	0.828	0.848	0.781	146,552
2021-11-03	0.856	0.857	0.827	0.853	0.785	15,895
2021-11-02	0.832	0.861	0.826	0.856	0.788	212,880
2021-11-01	0.836	0.873	0.831	0.832	0.766	568,260
2021-10-29	0.858	0.887	0.836	0.836	0.770	555,743
2021-10-28	0.886	0.887	0.830	0.856	0.788	212,986
2021-10-27	0.868	0.893	0.858	0.865	0.796	101,081
2021-10-26	0.884	0.975	0.859	0.867	0.798	881,537
2021-10-25	0.847	0.895	0.815	0.866	0.797	169,175
2021-10-22	0.851	0.869	0.842	0.858	0.790	210,130
2021-10-21	0.869	0.884	0.841	0.851	0.783	209,230
2021-10-20	0.878	0.884	0.859	0.879	0.809	16,696
2021-10-19	0.869	0.885	0.859	0.878	0.808	119,114
2021-10-18	0.884	0.884	0.841	0.879	0.809	308,282
2021-10-15	0.886	0.906	0.874	0.883	0.813	266,069
2021-10-14	0.858	0.886	0.858	0.883	0.813	59,180

← NewerPage 21 of 21 · 1,258 trading days

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.