Skip to main content
InCoax Networks AB (publ) (STO:INCOAX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.500
-0.038 (-7.06%)
Mar 9, 2026, 3:52 PM CET

InCoax Networks AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.500.500.500.500.50-7.06%22,774
Mar 6, 20260.480.540.480.540.545.08%221,299
Mar 5, 20260.500.510.500.510.51-0.78%4,267
Mar 4, 20260.430.520.430.520.525.95%178,867
Mar 3, 20260.490.490.490.490.491.67%55,000
Mar 2, 20260.470.490.450.480.48-4.20%52,005
Feb 27, 20260.520.540.480.500.50-8.42%40,999
Feb 26, 20260.520.550.520.550.55-0.36%10,240
Feb 25, 20260.550.550.520.550.55-19,343
Feb 24, 20260.550.550.550.550.551.11%45
Feb 23, 20260.540.550.520.540.540.37%91,055
Feb 20, 20260.510.540.510.540.540.37%24,701
Feb 19, 20260.560.580.510.540.54-0.37%57,465
Feb 18, 20260.560.560.540.540.54-100,050
Feb 17, 20260.550.550.520.540.54-3.23%151,050
Feb 16, 20260.570.570.510.560.56-0.71%70,905
Feb 13, 20260.570.570.540.560.564.07%10,667
Feb 12, 20260.540.540.540.540.54-32,600
Feb 11, 20260.610.610.510.540.54-11.18%209,685
Feb 10, 20260.610.610.580.610.614.83%1,072
Feb 9, 20260.670.670.580.580.58-13.17%27,539
Feb 6, 20260.660.670.620.670.67-4.84%17,926
Feb 5, 20260.700.700.660.700.700.29%3,300
Feb 4, 20260.660.700.660.700.709.72%42,353
Feb 3, 20260.620.640.620.640.644.93%5,320
Feb 2, 20260.630.630.510.610.61-11.37%32,721
Jan 30, 20260.680.690.640.690.69-22,143
Jan 29, 20260.730.730.690.690.691.78%1,322
Jan 28, 20260.710.710.670.670.671.20%4,722
Jan 27, 20260.820.820.640.670.67-16.54%91,412
Jan 26, 20260.800.830.790.800.80-0.25%82,483
Jan 23, 20260.860.860.800.800.80-6.54%13,230
Jan 22, 20260.860.860.860.860.86-11,918
Jan 21, 20260.860.860.860.860.86-0.70%2,000
Jan 20, 20260.860.870.820.860.86-1.15%20,776
Jan 19, 20260.900.930.860.870.87-5.42%53,026
Jan 16, 20260.870.930.870.920.922.44%3,864
Jan 15, 20260.950.950.900.900.90-5.26%24,048
Jan 14, 20260.950.950.950.950.95-1,013
Jan 13, 20260.890.960.880.950.951.50%180,883
Jan 12, 20260.920.940.900.940.941.96%180,053
Jan 9, 20260.870.920.870.920.925.28%9,320
Jan 8, 20260.940.960.820.870.87-8.21%97,261
Jan 7, 20260.900.950.900.950.955.56%30,756
Jan 5, 20260.900.940.860.900.903.45%34,701
Jan 2, 20260.710.900.710.870.8718.85%200,819
Dec 30, 20250.580.730.580.730.7330.71%154,305
Dec 29, 20250.570.610.530.560.56-119,515
Dec 23, 20250.550.570.530.560.562.19%7,263
Dec 22, 20250.450.550.450.550.559.82%188,269
Dec 19, 20250.490.500.490.500.50-4,214
Dec 18, 20250.500.500.490.500.502.04%24,858
Dec 17, 20250.480.490.480.490.49-2.20%61,265
Dec 16, 20250.490.500.440.500.501.63%12,040
Dec 15, 20250.480.490.480.490.492.50%31,873
Dec 12, 20250.440.480.440.480.482.13%64,455
Dec 11, 20250.470.470.470.470.478.55%54,244
Dec 10, 20250.420.470.420.430.43-8.07%23,139
Dec 9, 20250.450.470.450.470.470.21%2,000
Dec 8, 20250.450.470.450.470.477.80%48,390
Dec 5, 20250.470.470.390.440.44-13.83%103,058
Dec 4, 20250.500.510.500.510.510.40%38,397
Dec 3, 20250.500.500.450.500.505.22%32,500
Dec 2, 20250.540.540.470.480.48-11.62%107,218
Dec 1, 20250.540.570.540.540.54-0.37%70,287
Nov 28, 20250.570.570.540.540.540.37%84,816
Nov 27, 20250.530.570.530.540.540.37%46,313
Nov 26, 20250.520.540.520.540.548.87%88,789
Nov 25, 20250.560.560.480.500.50-10.79%122,844
Nov 24, 20250.600.600.540.560.56-12.85%163,438
Nov 21, 20250.610.640.610.640.64-1.85%16,776
Nov 20, 20250.640.650.610.650.654.17%58,402
Nov 19, 20250.630.630.610.620.62-0.32%29,475
Nov 18, 20250.610.630.610.630.630.64%50,665
Nov 17, 20250.620.650.620.620.628.74%117,973
Nov 14, 20250.540.570.500.570.575.54%56,069
Nov 13, 20250.540.540.540.540.54-0.37%25,347
Nov 12, 20250.500.540.500.540.5414.53%49,964
Nov 11, 20250.510.530.460.480.48-10.04%92,780
Nov 10, 20250.630.630.510.530.53-15.38%220,940
Nov 7, 20250.630.650.600.620.625.41%118,093
Nov 6, 20250.660.700.590.590.59-9.76%292,753
Nov 5, 20250.690.690.610.660.66-3.24%162,366
Nov 4, 20250.640.680.640.680.68-0.29%3,937
Nov 3, 20250.710.710.650.680.68-2.86%154,847
Oct 31, 20250.880.880.670.700.70-25.21%450,670
Oct 30, 20250.950.990.870.940.94-6.21%51,472
Oct 29, 20251.001.001.001.001.008.95%50
Oct 28, 20250.930.950.920.920.92-4.38%580
Oct 27, 20251.001.000.960.960.961.91%12,516
Oct 24, 20250.970.990.940.940.94-3.09%22,866
Oct 23, 20250.990.990.970.970.970.41%7,917
Oct 22, 20250.970.970.970.970.971.68%5,987
Oct 21, 20251.021.020.920.950.95-6.40%38,559
Oct 20, 20250.991.020.991.021.021.00%9,812
Oct 17, 20251.011.010.981.011.01-0.50%38,518
Oct 16, 20251.021.020.981.011.01-0.49%47,967
Oct 15, 20251.021.060.991.021.02-122,093
Oct 14, 20251.061.060.971.021.02-2.40%67,813
Oct 13, 20251.071.081.041.041.04-3.26%36,948