Stockholm - Delayed Quote SEK

InCoax Networks AB (publ) (INCOAX.ST)

Compare
1.7300
+0.0050
+(0.29%)
At close: 2:05:22 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251.68501.73001.68501.73001.730021,324
Jan 17, 20251.74501.74501.69501.72501.72505,331
Jan 16, 20251.76001.76001.70001.73001.730040,307
Jan 15, 20251.76501.77501.73001.76001.760066,714
Jan 14, 20251.75001.77501.74001.77001.77005,870
Jan 13, 20251.75501.75501.69001.74501.745032,316
Jan 10, 20251.79501.79501.79501.79501.79501,091
Jan 9, 20251.79001.79001.79001.79001.7900-
Jan 8, 20251.78501.79501.77001.79001.790091,852
Jan 7, 20251.77001.80001.77001.78501.785036,433
Jan 3, 20251.80501.81501.75501.78501.785035,073
Jan 2, 20251.77501.80501.75001.80501.805059,173
Dec 30, 20241.80001.81501.77501.80001.800029,164
Dec 27, 20241.82001.86001.78001.83501.835025,810
Dec 23, 20241.88001.88001.78001.82001.820027,968
Dec 20, 20241.87001.92001.55501.82001.820082,081
Dec 19, 20241.85001.94001.85001.92501.925043,195
Dec 18, 20241.86001.86001.82501.85001.850022,692
Dec 17, 20241.93501.93501.87501.90501.905028,598
Dec 16, 20241.88001.94501.88001.93501.935011,909
Dec 13, 20241.88001.90001.88001.90001.90006,795
Dec 12, 20241.89001.93501.88001.93501.93503,602
Dec 11, 20241.94501.94501.90501.94001.940010,654
Dec 10, 20241.88501.94501.87501.94001.940027,309
Dec 9, 20241.83001.91001.79501.91001.910059,217
Dec 6, 20241.88001.88001.73501.82001.820034,942
Dec 5, 20241.85001.88001.83001.83001.83008,806
Dec 4, 20241.88501.88501.85001.87001.870038,334
Dec 3, 20241.85001.88001.85001.88001.880075,097
Dec 2, 20241.88501.88501.81501.87501.8750147,714
Nov 29, 20241.84501.99001.84501.88001.880037,795
Nov 28, 20241.87001.92001.85001.90501.905093,074
Nov 27, 20241.87501.90001.87001.90001.900014,916
Nov 26, 20241.85001.90001.85001.90001.900016,151
Nov 25, 20241.81001.90501.81001.90501.905017,433
Nov 22, 20241.85501.86501.80501.86501.865081,651
Nov 21, 20241.87001.87501.85501.87501.875013,238
Nov 20, 20241.93501.93501.87001.91501.915061,966
Nov 19, 20241.94002.17001.88001.94001.9400132,393
Nov 18, 20241.88001.94001.88001.94001.94006,396
Nov 15, 20241.90001.92501.90001.92001.920028,525
Nov 14, 20241.87001.92001.87001.91001.910068,915
Nov 13, 20241.94501.98501.89001.89501.895032,619
Nov 12, 20241.96001.98501.94501.94501.945028,592
Nov 11, 20241.93501.95001.87001.93001.9300127,914
Nov 8, 20242.05002.05001.88501.97001.9700141,544
Nov 7, 20242.08002.08002.04002.05002.050013,000
Nov 6, 20242.08002.08002.02002.03002.030045,004
Nov 5, 20241.98502.13001.98502.07002.070034,417
Nov 4, 20241.99502.08001.99502.04002.0400267,576
Nov 1, 20241.85001.97501.80001.94001.9400268,619
Oct 31, 20241.87001.89501.75001.84001.8400189,041
Oct 30, 20241.83501.88501.83501.88501.885033,750
Oct 29, 20241.84001.88001.81501.84001.840060,678
Oct 28, 20241.92001.92001.85501.89501.895021,485
Oct 25, 20241.80501.94001.80501.94001.940010,711
Oct 24, 20241.84001.87501.83001.83001.83009,506
Oct 23, 20241.72501.89001.68001.87501.8750293,776
Oct 22, 20241.82501.82501.66501.69001.6900205,339
Oct 21, 20241.89501.91001.70001.77501.7750235,858
Oct 18, 20241.97001.98501.87001.90501.9050165,921
Oct 17, 20242.11002.11001.91001.91001.910056,164
Oct 16, 20242.06002.11002.02002.04002.040033,997
Oct 15, 20242.06002.10002.02002.06002.060084,918
Oct 14, 20242.04002.06002.02002.06002.060026,128
Oct 11, 20242.00002.04002.00002.04002.040030,977
Oct 10, 20242.00002.02002.00002.02002.020020,700
Oct 9, 20241.98501.99001.98001.98001.980064,151
Oct 8, 20242.00002.00001.96501.98501.985053,034
Oct 7, 20242.08002.08002.01002.04002.040038,266
Oct 4, 20242.11002.11002.00002.01002.010058,259
Oct 3, 20242.12002.12002.06002.10002.100014,230
Oct 2, 20242.04002.09002.04002.09002.09001,046
Oct 1, 20242.11002.12002.05002.08002.080026,615
Sep 30, 20242.05002.12002.05002.12002.120066,638
Sep 27, 20242.05002.05001.99502.05002.050023,143
Sep 26, 20241.99002.04001.99002.04002.04006,750
Sep 25, 20242.05002.06001.97001.99001.9900137,239
Sep 24, 20242.12002.12002.00002.04002.0400120,795
Sep 23, 20242.13002.13002.06002.10002.1000158,220
Sep 20, 20242.14002.15002.12002.15002.150035,341
Sep 19, 20242.17002.17002.11002.12002.1200109,109
Sep 18, 20242.13002.20002.12002.16002.1600115,569
Sep 17, 20242.17002.21002.06002.12002.120090,583
Sep 16, 20242.20002.24002.19002.24002.240092,315
Sep 13, 20242.21002.24002.10002.22002.2200432,168
Sep 12, 20242.33002.33002.20002.22002.220051,355
Sep 11, 20242.35002.35002.26002.26002.2600107,500
Sep 10, 20242.35002.44002.30002.39002.390049,294
Sep 9, 20242.39002.41002.35002.38002.380035,391
Sep 6, 20242.28002.45002.23002.39002.3900368,330
Sep 5, 20242.25002.33002.25002.33002.330051,859
Sep 4, 20242.18002.34002.16002.30002.3000242,936
Sep 3, 20242.17002.49002.15002.22002.2200377,021
Sep 2, 20242.20002.23002.15002.23002.2300122,140
Aug 30, 20242.19002.24002.15002.20002.2000137,753
Aug 29, 20242.22002.26002.20002.26002.2600121,841
Aug 28, 20242.23002.32002.22002.22002.220079,939
Aug 27, 20242.23002.27002.20002.22002.220012,153
Aug 26, 20242.19002.23002.19002.23002.230017,066
Aug 23, 20242.22002.22002.12002.19002.1900160,370
Aug 22, 20242.27002.30002.19002.26002.2600102,733
Aug 21, 20242.30002.30002.24002.30002.300013,356
Aug 20, 20242.30002.30002.28002.28002.280014,605
Aug 19, 20242.22002.38002.14002.30002.3000217,695
Aug 16, 20242.16002.24002.13002.22002.220040,243
Aug 15, 20242.00002.21002.00002.18002.1800160,085
Aug 14, 20242.25002.25002.21002.24002.240015,422
Aug 13, 20242.29002.29002.22002.23002.230076,365
Aug 12, 20242.27002.27002.23002.23002.230021,576
Aug 9, 20242.30002.30002.24002.27002.270018,600
Aug 8, 20242.29002.30002.22002.30002.30002,707
Aug 7, 20242.20002.27002.20002.27002.270072,125
Aug 6, 20242.27002.28002.19002.26002.260082,295
Aug 5, 20242.18002.24002.05002.21002.2100149,778
Aug 2, 20242.29002.34002.24002.26002.260037,568
Aug 1, 20242.36002.37002.31002.37002.370060,230
Jul 31, 20242.36002.36002.30002.34002.340021,691
Jul 30, 20242.24002.37002.24002.36002.3600123,556
Jul 29, 20242.32002.32002.28002.29002.290046,441
Jul 26, 20242.30002.38002.27002.32002.320026,630
Jul 25, 20242.29002.32002.27002.31002.310040,411
Jul 24, 20242.26002.30002.22002.30002.3000128,111
Jul 23, 20242.33002.35002.17002.33002.3300162,921
Jul 22, 20242.34002.36002.27002.27002.270063,035
Jul 19, 20242.40002.40002.31002.40002.4000107,645
Jul 18, 20242.65002.65002.27002.47002.4700190,700
Jul 17, 20242.32002.80002.32002.79002.790050,714
Jul 16, 20242.40002.48002.33002.36002.360082,303
Jul 15, 20242.45002.53002.41002.44002.440077,934
Jul 12, 20242.40002.48002.40002.45002.450043,497
Jul 11, 20242.42002.48002.40002.40002.400035,101
Jul 10, 20242.44002.46002.37002.46002.460085,110
Jul 9, 20242.46002.48002.42002.44002.440053,128
Jul 8, 20242.54002.59002.48002.48002.4800141,239
Jul 5, 20242.60002.60002.52002.54002.540060,146
Jul 4, 20242.57002.59002.53002.54002.5400115,201
Jul 3, 20242.52002.68002.51002.51002.510093,273
Jul 2, 20242.48002.52002.43002.52002.5200127,007
Jul 1, 20242.51002.54002.49002.50002.5000157,097
Jun 28, 20242.65002.72002.55002.56002.5600354,399
Jun 27, 20242.45002.64002.45002.64002.6400201,489
Jun 26, 20242.48002.60002.27002.45002.4500532,712
Jun 25, 20242.57002.57002.48002.48002.480045,789
Jun 24, 20242.69003.26002.52002.55002.5500563,003
Jun 20, 20242.75002.75002.63002.69002.690017,018
Jun 19, 20242.61002.72002.57002.69002.6900128,784
Jun 18, 20242.52002.61002.52002.53002.530031,289
Jun 17, 20242.54002.82002.43002.51002.510062,556
Jun 14, 20242.53002.56002.50002.54002.540015,260
Jun 13, 20242.53002.53002.53002.53002.530012,000
Jun 12, 20242.52002.62002.48002.53002.530041,144
Jun 11, 20242.52002.52002.50002.52002.520048,250
Jun 10, 20242.55002.60002.47002.52002.520014,917
Jun 7, 20242.46002.51002.43002.51002.510021,004
Jun 5, 20242.52002.52002.45002.48002.480020,409
Jun 4, 20242.70002.70002.44002.52002.520037,136
Jun 3, 20242.49002.49002.40002.42002.420035,420
May 31, 20242.50002.50002.44002.49002.490028,474
May 30, 20242.54002.56002.45002.45002.4500129,788
May 29, 20242.59002.59002.45002.55002.550086,206
May 28, 20242.60002.61002.54002.59002.590069,091
May 27, 20242.59002.61002.52002.61002.61004,721
May 24, 20242.70002.70002.57002.61002.610032,946
May 23, 20242.75002.77002.70002.70002.700018,763
May 22, 20242.85002.86002.70002.75002.750087,235
May 21, 20242.70002.79002.68002.78002.7800135,009
May 20, 20242.69002.69002.62002.62002.620021,139
May 17, 20242.70002.70002.65002.69002.690054,719
May 16, 20242.65002.66002.60002.65002.6500123,608
May 15, 20242.71002.74002.64002.69002.690051,493
May 14, 20242.60002.69002.60002.69002.69001,111
May 13, 20242.76002.80002.54002.69002.6900144,082
May 10, 20242.73002.85002.69002.74002.740080,403
May 8, 20242.65002.79002.65002.74002.7400158,708
May 7, 20242.41002.69002.25002.57002.5700501,245
May 6, 20242.28002.36002.22002.36002.3600119,524
May 3, 20242.29002.35002.28002.29002.290031,731
May 2, 20242.25002.29002.23002.28002.280045,021
Apr 30, 20242.24002.31002.22002.29002.290058,637
Apr 29, 20242.25002.26002.17002.24002.240054,487
Apr 26, 20242.05002.30002.02002.25002.250052,526
Apr 25, 20242.14002.16002.06002.10002.100023,848
Apr 24, 20242.14002.16002.10002.14002.140017,534
Apr 23, 20242.09002.13002.06002.12002.120049,450
Apr 22, 20242.17002.17002.08002.14002.140045,177
Apr 19, 20242.14002.17002.10002.17002.1700108,449
Apr 18, 20242.18002.21002.14002.15002.150037,778
Apr 17, 20242.33002.33002.23002.24002.240019,783
Apr 16, 20242.29002.36002.24002.29002.290048,840
Apr 15, 20242.17002.36002.17002.24002.240093,678
Apr 12, 20242.18002.23002.16002.17002.170039,519
Apr 11, 20242.19002.19002.09002.16002.1600136,754
Apr 10, 20242.24002.33002.12002.20002.2000197,582
Apr 9, 20242.30002.31002.22002.24002.240078,325
Apr 8, 20242.09002.55002.09002.37002.3700569,570
Apr 5, 20242.08002.09002.03002.05002.050021,973
Apr 4, 20241.93502.08001.92002.08002.0800159,161
Apr 3, 20241.83001.95501.79001.91001.9100137,423
Apr 2, 20241.86001.90001.80501.83501.8350102,117
Mar 28, 20241.85501.86501.80501.86001.860037,322
Mar 27, 20241.85001.86001.78501.85501.855099,252
Mar 26, 20241.85501.85501.77501.85501.855087,124
Mar 25, 20241.86001.86001.80001.82001.820017,319
Mar 22, 20241.82501.84501.79001.84501.845053,060
Mar 21, 20241.87001.87001.78501.86501.865089,651
Mar 20, 20241.73001.83501.73001.83501.835081,060
Mar 19, 20241.72501.73001.67001.73001.730066,497
Mar 18, 20241.73501.73501.69001.71001.710079,020
Mar 15, 20241.73501.78501.73501.77501.775038,571
Mar 14, 20241.79501.81001.74001.74001.7400176,247
Mar 13, 20241.78501.80001.74501.79001.790088,643
Mar 12, 20241.79001.79001.73501.78501.78508,625
Mar 11, 20241.87501.87501.75001.79001.7900167,010
Mar 8, 20241.84501.95001.70001.87501.8750486,109
Mar 7, 20241.75001.85001.75001.84501.845075,933
Mar 6, 20241.78501.79001.74001.76001.760063,825
Mar 5, 20241.82501.84501.78501.83001.830030,132
Mar 4, 20241.84501.84501.78501.82501.82507,986
Mar 1, 20241.81501.85001.77001.84501.8450100,822
Feb 29, 20241.88001.88001.70001.81501.8150160,018
Feb 28, 20241.88501.93001.83001.88501.8850116,219
Feb 27, 20241.82501.89501.82501.86001.860051,732
Feb 26, 20241.91001.91001.82501.82501.825010,381
Feb 23, 20241.90501.91001.90001.91001.91007,140
Feb 22, 20241.90501.90501.86001.90501.905032,312
Feb 21, 20241.93001.93001.83501.88001.880028,888
Feb 20, 20241.95501.95501.88501.94501.945099,483
Feb 19, 20241.94002.01001.94001.95501.955063,342
Feb 16, 20241.92502.02001.92501.99501.9950125,068
Feb 15, 20242.07002.12001.87001.93001.9300167,230
Feb 14, 20242.16002.16002.03002.07002.0700219,840
Feb 13, 20242.23002.37002.09002.16002.1600115,241
Feb 12, 20242.06002.32002.03002.32002.3200150,178
Feb 9, 20241.88002.16001.87502.01002.0100167,226
Feb 8, 20241.91502.03001.87501.94501.9450200,973
Feb 7, 20241.86501.91501.85501.90001.900065,852
Feb 6, 20241.80001.86501.80001.83001.8300119,777
Feb 5, 20241.87001.95001.76501.76501.765072,988
Feb 2, 20241.85501.85501.77001.82001.8200124,694
Feb 1, 20241.88501.91501.82501.88501.885028,955
Jan 31, 20241.77001.97001.75501.88501.8850391,563
Jan 30, 20241.74501.80001.71501.77001.7700317,328
Jan 29, 20241.69501.77501.65001.74501.7450448,523
Jan 26, 20241.64501.69001.58001.68501.6850265,827
Jan 25, 20241.50001.69501.50001.60501.6050255,761
Jan 24, 20241.53501.53501.49001.53501.5350106,421
Jan 23, 20241.55001.55001.50001.54501.5450190,383
Jan 22, 20241.61001.66001.56501.60001.6000177,299

Related Tickers

IVSO.ST Invisio AB (publ)
279.00
-1.24%
 
BEW.V BeWhere Holdings Inc.
0.7800
-1.27%
 
HTRO.ST Hexatronic Group AB (publ)
35.59
-0.70%
 
ERIC-B.ST Telefonaktiebolaget LM Ericsson (publ)
95.08
-0.23%
 
MOB Mobilicom Limited
3.3400
+1.21%
 
CSCO Cisco Systems, Inc.
60.23
+0.69%