InCoax Networks AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.94	2.00	0.87	1.67	1.67	82.31%	643,897
May 25, 2026	0.84	0.92	0.83	0.92	0.92	9.57%	84,417
May 22, 2026	0.85	0.85	0.80	0.84	0.84	5.29%	53,392
May 21, 2026	0.74	0.96	0.72	0.79	0.79	10.89%	362,887
May 20, 2026	0.73	0.73	0.70	0.72	0.72	-1.38%	54,734
May 19, 2026	0.72	0.75	0.70	0.73	0.73	-2.68%	49,916
May 18, 2026	0.72	0.76	0.71	0.75	0.75	5.07%	116,953
May 15, 2026	0.82	0.82	0.65	0.71	0.71	-12.78%	568,173
May 13, 2026	0.49	1.09	0.49	0.81	0.81	72.82%	2,020,311
May 12, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	5,800
May 11, 2026	0.52	0.53	0.45	0.47	0.47	-13.87%	175,286
May 8, 2026	0.55	0.59	0.55	0.55	0.55	-6.16%	106,877
May 7, 2026	0.58	0.59	0.57	0.58	0.58	1.04%	14,256
May 6, 2026	0.60	0.60	0.56	0.58	0.58	-10.80%	50,848
May 5, 2026	0.67	0.68	0.60	0.65	0.65	-2.11%	95,267
May 4, 2026	0.68	0.68	0.66	0.66	0.66	-7.02%	64,075
Apr 30, 2026	0.70	0.71	0.68	0.71	0.71	1.71%	40,078
Apr 29, 2026	0.70	0.70	0.70	0.70	0.70	0.29%	558
Apr 28, 2026	0.65	0.70	0.65	0.70	0.70	-0.29%	4,178
Apr 27, 2026	0.65	0.70	0.65	0.70	0.70	-	3,360
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-	2,700
Apr 23, 2026	0.75	0.75	0.70	0.70	0.70	-6.67%	20,743
Apr 22, 2026	0.74	0.75	0.74	0.75	0.75	1.63%	20,808
Apr 21, 2026	0.65	0.74	0.65	0.74	0.74	14.24%	169,899
Apr 20, 2026	0.63	0.65	0.59	0.65	0.65	3.53%	8,252
Apr 17, 2026	0.59	0.63	0.59	0.62	0.62	-0.64%	38,588
Apr 16, 2026	0.58	0.69	0.54	0.63	0.63	26.87%	269,375
Apr 15, 2026	0.51	0.51	0.47	0.50	0.50	10.24%	21,587
Apr 14, 2026	0.44	0.50	0.44	0.45	0.45	-6.46%	11,744
Apr 13, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	500
Apr 10, 2026	0.50	0.50	0.45	0.49	0.49	1.25%	28,105
Apr 9, 2026	0.50	0.50	0.44	0.48	0.48	-2.64%	13,011
Apr 8, 2026	0.50	0.50	0.49	0.49	0.49	2.71%	1,300
Apr 7, 2026	0.53	0.53	0.47	0.48	0.48	6.21%	53,797
Apr 2, 2026	0.45	0.45	0.45	0.45	0.45	-	2,500
Apr 1, 2026	0.45	0.45	0.45	0.45	0.45	-	20,700
Mar 31, 2026	0.45	0.45	0.45	0.45	0.45	-	13,682
Mar 30, 2026	0.50	0.50	0.45	0.45	0.45	0.22%	1,608
Mar 27, 2026	0.50	0.50	0.44	0.45	0.45	-9.09%	9,800
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	0.41%	250
Mar 25, 2026	0.50	0.50	0.45	0.49	0.49	-0.40%	102,953
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	0.81%	500
Mar 23, 2026	0.53	0.53	0.45	0.49	0.49	-1.60%	74,408
Mar 20, 2026	0.51	0.51	0.47	0.50	0.50	-2.16%	135,453
Mar 19, 2026	0.49	0.52	0.49	0.51	0.51	-0.78%	13,709
Mar 18, 2026	0.52	0.52	0.50	0.51	0.51	-0.39%	21,150
Mar 17, 2026	0.52	0.52	0.50	0.52	0.52	0.78%	11,096
Mar 16, 2026	0.52	0.52	0.48	0.51	0.51	-0.78%	5,582
Mar 13, 2026	0.51	0.52	0.49	0.52	0.52	1.18%	10,100
Mar 12, 2026	0.50	0.51	0.50	0.51	0.51	-5.56%	55,313