InCoax Networks AB (publ) (STO:INCOAX)
Sweden · Delayed Price · Currency is SEK 0.9000
+0.0120 (1.35%)
Aug 13, 2026, 5:29 PM CET
InCoax Networks AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | 2.07% | 38,013 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.86 | 0.87 | 0.87 | -11.41% | 392,964 |
| Aug 10, 2026 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 4.69% | 37,796 |
| Aug 7, 2026 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | 4.22% | 4,865 |
| Aug 6, 2026 | 0.88 | 0.94 | 0.87 | 0.90 | 0.90 | 1.12% | 324,765 |
| Aug 5, 2026 | 0.90 | 0.93 | 0.86 | 0.89 | 0.89 | -2.20% | 241,797 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.88 | 0.91 | 0.91 | -5.99% | 276,692 |
| Aug 3, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 1.26% | 20,340 |
| Jul 31, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | -1.44% | 45,379 |
| Jul 30, 2026 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 0.83% | 105,771 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.90 | 0.96 | 0.96 | -0.62% | 232,405 |
| Jul 28, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -7.81% | 307,192 |
| Jul 27, 2026 | 1.05 | 1.18 | 1.00 | 1.05 | 1.05 | -1.41% | 195,625 |
| Jul 24, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.84% | 80,001 |
| Jul 23, 2026 | 1.07 | 1.15 | 1.07 | 1.09 | 1.09 | 2.36% | 76,566 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -1.85% | 121,243 |
| Jul 21, 2026 | 1.11 | 1.27 | 1.01 | 1.08 | 1.08 | -1.82% | 543,508 |
| Jul 20, 2026 | 1.00 | 1.22 | 1.00 | 1.10 | 1.10 | 11.79% | 382,199 |
| Jul 17, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.53% | 31,805 |
| Jul 16, 2026 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 1.49% | 190,168 |
| Jul 15, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 0.50% | 13,883 |
| Jul 14, 2026 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | -1.48% | 92,378 |
| Jul 13, 2026 | 1.02 | 1.06 | 0.98 | 1.02 | 1.02 | -0.49% | 131,040 |
| Jul 10, 2026 | 0.99 | 1.03 | 0.94 | 1.02 | 1.02 | - | 124,416 |
| Jul 9, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 4.08% | 185,200 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.81% | 31,692 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -3.14% | 67,544 |
| Jul 6, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 49,827 |
| Jul 3, 2026 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | 1.02% | 40,174 |
| Jul 2, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -8.41% | 134,031 |
| Jul 1, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 2.88% | 78,447 |
| Jun 30, 2026 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | -0.95% | 202,050 |
| Jun 29, 2026 | 1.00 | 1.11 | 0.96 | 1.05 | 1.05 | 6.71% | 440,876 |
| Jun 26, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -4.93% | 323,375 |
| Jun 25, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 69,259 |
| Jun 24, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.36% | 139,745 |
| Jun 23, 2026 | 1.12 | 1.13 | 0.98 | 1.06 | 1.06 | -3.64% | 272,852 |
| Jun 22, 2026 | 1.15 | 1.22 | 1.10 | 1.10 | 1.10 | -7.56% | 269,278 |
| Jun 18, 2026 | 1.12 | 1.19 | 1.06 | 1.19 | 1.19 | 3.48% | 164,688 |
| Jun 17, 2026 | 1.22 | 1.22 | 1.03 | 1.15 | 1.15 | -4.17% | 358,997 |
| Jun 16, 2026 | 1.30 | 1.35 | 1.01 | 1.20 | 1.20 | -18.37% | 407,609 |
| Jun 15, 2026 | 1.49 | 1.49 | 1.24 | 1.47 | 1.47 | -1.34% | 102,780 |
| Jun 12, 2026 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | 2.05% | 11,220 |
| Jun 11, 2026 | 1.45 | 1.54 | 1.42 | 1.46 | 1.46 | 0.69% | 109,451 |
| Jun 10, 2026 | 1.42 | 1.65 | 1.40 | 1.45 | 1.45 | 2.11% | 66,240 |
| Jun 9, 2026 | 1.53 | 1.53 | 1.39 | 1.42 | 1.42 | -5.96% | 52,153 |
| Jun 8, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 34,428 |
| Jun 5, 2026 | 1.55 | 1.56 | 1.40 | 1.50 | 1.50 | -2.60% | 145,875 |
| Jun 4, 2026 | 1.64 | 1.64 | 1.33 | 1.54 | 1.54 | -6.38% | 220,988 |
| Jun 3, 2026 | 1.84 | 1.84 | 1.65 | 1.65 | 1.65 | -10.60% | 194,613 |