Skip to main content
logo
INQ Group AB (publ) (STO:INQ)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1812
-0.0068 (-3.62%)
At close: Sep 25, 2026

INQ Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.190.190.180.180.18-3.62%968,386
Sep 24, 20260.180.190.180.190.194.44%970,409
Sep 23, 20260.180.180.180.180.18-3.23%1,152,839
Sep 22, 20260.190.190.190.190.19-2.11%870,607
Sep 21, 20260.180.190.180.190.193.15%3,293,732
Sep 18, 20260.180.190.180.180.182.91%1,432,795
Sep 17, 20260.170.180.170.180.184.68%1,293,868
Sep 16, 20260.180.180.160.170.17-6.56%7,057,110
Sep 15, 20260.190.190.180.180.18-3.89%1,279,267
Sep 14, 20260.200.210.190.190.19-4.32%2,299,278
Sep 11, 20260.190.200.190.200.202.37%3,096,088
Sep 10, 20260.190.200.180.190.193.40%3,556,726
Sep 9, 20260.180.190.170.190.196.21%3,446,377
Sep 8, 20260.210.210.170.180.18-13.66%6,747,447
Sep 7, 20260.190.210.190.210.216.77%6,464,731
Sep 4, 20260.190.200.190.190.193.23%4,561,405
Sep 3, 20260.180.190.180.190.198.14%11,581,953
Sep 2, 20260.140.180.140.170.1723.03%12,663,170
Sep 1, 20260.150.150.120.140.14-3.59%7,725,255
Aug 31, 20260.160.170.150.150.15-9.38%3,907,020
Aug 28, 20260.150.160.150.160.166.67%3,939,829
Aug 27, 20260.150.150.140.150.150.13%1,445,937
Aug 26, 20260.150.150.140.150.151.22%6,856,613
Aug 25, 20260.130.150.120.150.1518.40%7,793,542
Aug 24, 20260.130.130.120.130.13-3.70%1,630,206
Aug 21, 20260.120.130.120.130.134.68%2,004,047
Aug 20, 20260.130.130.120.120.12-1.43%2,269,430
Aug 19, 20260.130.130.120.130.13-3.23%806,529
Aug 18, 20260.130.130.130.130.13-0.76%268,052
Aug 17, 20260.130.130.130.130.130.61%3,503,705
Aug 14, 20260.130.130.130.130.13-1.66%3,555,936
Aug 13, 20260.130.130.130.130.13-1.19%2,559,558
Aug 12, 20260.130.130.130.130.134.69%1,636,335
Aug 11, 20260.130.130.130.130.13-1.54%2,229,569
Aug 10, 20260.140.140.130.130.13-3.56%1,727,857
Aug 7, 20260.130.140.130.130.132.28%1,998,888
Aug 6, 20260.130.130.130.130.130.76%1,013,943
Aug 5, 20260.130.130.130.130.130.15%941,746
Aug 4, 20260.130.130.120.130.130.15%2,925,509
Aug 3, 20260.140.140.120.130.13-2.10%2,295,165
Jul 31, 20260.140.140.130.130.13-1.33%1,664,641
Jul 30, 20260.130.140.130.140.141.66%2,193,881
Jul 29, 20260.140.140.130.130.13-0.45%2,042,137
Jul 28, 20260.140.140.120.130.13-4.71%4,317,614
Jul 27, 20260.130.140.130.140.144.32%3,378,689
Jul 24, 20260.140.140.130.130.13-2.47%2,393,803
Jul 23, 20260.140.140.130.140.142.99%2,615,731
Jul 22, 20260.130.140.130.130.13-1.76%3,251,304
Jul 21, 20260.140.150.130.140.14-4.90%4,588,643
Jul 20, 20260.130.160.130.140.1413.85%11,113,890