INQ Group AB (publ) (STO:INQ)
Sweden · Delayed Price · Currency is SEK 0.1450
+0.0152 (11.71%)
At close: Oct 16, 2026
INQ Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.71% | 2,976,564 |
| Oct 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.55% | 535,172 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 976,530 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.96% | 1,620,797 |
| Oct 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.84% | 2,343,272 |
| Oct 9, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 1.24% | 2,052,857 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.72% | 4,537,978 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -12.68% | 3,881,278 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.46% | 2,092,490 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.29% | 1,149,362 |
| Oct 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.59% | 889,072 |
| Oct 1, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.03% | 3,324,444 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.47% | 2,741,688 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.37% | 1,492,143 |
| Sep 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.19% | 1,709,105 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.62% | 968,386 |
| Sep 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.44% | 970,409 |
| Sep 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.23% | 1,152,839 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 870,607 |
| Sep 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.15% | 3,293,732 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.91% | 1,432,795 |
| Sep 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.68% | 1,293,868 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.56% | 7,057,110 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.89% | 1,279,267 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.32% | 2,299,278 |
| Sep 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.37% | 3,096,088 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.40% | 3,556,726 |
| Sep 9, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.21% | 3,446,377 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -13.66% | 6,747,447 |
| Sep 7, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.77% | 6,464,731 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.23% | 4,561,405 |
| Sep 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.14% | 11,581,953 |
| Sep 2, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 23.03% | 12,663,170 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -3.59% | 7,725,255 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 3,907,020 |
| Aug 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 3,939,829 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.13% | 1,445,937 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.22% | 6,856,613 |
| Aug 25, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 18.40% | 7,793,542 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 1,630,206 |
| Aug 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.68% | 2,004,047 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.43% | 2,269,430 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.23% | 806,529 |
| Aug 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 268,052 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.61% | 3,503,705 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.66% | 3,555,936 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.19% | 2,559,558 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.69% | 1,636,335 |
| Aug 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 2,229,569 |
| Aug 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.56% | 1,727,857 |