InCoax Networks AB INCOAX
OMXSTO · Sweden · Electronic Technology
SEK 0.2430+0.01 (+5.65%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 0.24 | +5.65% | SEK 0.24 | SEK 0.30 | SEK 0.23 | 1.45M |
| 2026-09-30 | SEK 0.23 | -25.57% | SEK 0.33 | SEK 0.33 | SEK 0.22 | 1.82M |
| 2026-09-29 | SEK 0.31 | +3.00% | SEK 0.28 | SEK 0.38 | SEK 0.27 | 1.38M |
| 2026-09-28 | SEK 0.30 | -55.88% | SEK 0.68 | SEK 0.68 | SEK 0.27 | 7.09M |
| 2026-09-25 | SEK 0.68 | -6.08% | SEK 0.72 | SEK 0.72 | SEK 0.67 | 152.51K |
| 2026-09-24 | SEK 0.72 | +4.93% | SEK 0.72 | SEK 0.72 | SEK 0.72 | 7.65K |
| 2026-09-23 | SEK 0.69 | -9.45% | SEK 0.74 | SEK 0.74 | SEK 0.68 | 140.21K |
| 2026-09-22 | SEK 0.76 | +6.42% | SEK 0.67 | SEK 0.77 | SEK 0.67 | 41.57K |
| 2026-09-21 | SEK 0.72 | +0.85% | SEK 0.71 | SEK 0.72 | SEK 0.71 | 26.12K |
| 2026-09-18 | SEK 0.71 | -5.33% | SEK 0.75 | SEK 0.75 | SEK 0.68 | 38.98K |
| 2026-09-17 | SEK 0.75 | +4.75% | SEK 0.72 | SEK 0.75 | SEK 0.69 | 63.60K |
| 2026-09-16 | SEK 0.72 | -2.98% | SEK 0.76 | SEK 0.76 | SEK 0.72 | 18.15K |
| 2026-09-15 | SEK 0.74 | -5.14% | SEK 0.78 | SEK 0.85 | SEK 0.70 | 118.61K |
| 2026-09-14 | SEK 0.78 | +2.37% | SEK 0.76 | SEK 0.78 | SEK 0.73 | 6.35K |
| 2026-09-11 | SEK 0.76 | 0.00% | SEK 0.72 | SEK 0.76 | SEK 0.72 | 3.74K |
| 2026-09-10 | SEK 0.76 | +1.33% | SEK 0.75 | SEK 0.77 | SEK 0.72 | 4.01K |
| 2026-09-09 | SEK 0.75 | -2.85% | SEK 0.75 | SEK 0.77 | SEK 0.75 | 16.30K |
| 2026-09-08 | SEK 0.77 | -0.26% | SEK 0.77 | SEK 0.77 | SEK 0.73 | 21.28K |
| 2026-09-07 | SEK 0.77 | +4.88% | SEK 0.74 | SEK 0.77 | SEK 0.69 | 86.58K |
| 2026-09-04 | SEK 0.74 | +17.14% | SEK 0.66 | SEK 0.85 | SEK 0.66 | 429.89K |
| 2026-09-03 | SEK 0.63 | +24.51% | SEK 0.52 | SEK 0.66 | SEK 0.51 | 545.43K |
| 2026-09-02 | SEK 0.51 | -5.95% | SEK 0.53 | SEK 0.53 | SEK 0.50 | 29.13K |
| 2026-09-01 | SEK 0.54 | +7.60% | SEK 0.51 | SEK 0.54 | SEK 0.47 | 264.80K |
| 2026-08-31 | SEK 0.50 | -9.09% | SEK 0.56 | SEK 0.56 | SEK 0.44 | 400.20K |
| 2026-08-28 | SEK 0.55 | -8.03% | SEK 0.60 | SEK 0.62 | SEK 0.55 | 270.81K |
| 2026-08-27 | SEK 0.60 | +0.67% | SEK 0.61 | SEK 0.68 | SEK 0.56 | 443.79K |
| 2026-08-26 | SEK 0.59 | -4.19% | SEK 0.60 | SEK 0.63 | SEK 0.57 | 140.85K |
| 2026-08-25 | SEK 0.62 | +1.97% | SEK 0.61 | SEK 0.63 | SEK 0.61 | 19.14K |
| 2026-08-24 | SEK 0.61 | -7.03% | SEK 0.66 | SEK 0.66 | SEK 0.61 | 76.97K |
| 2026-08-21 | SEK 0.65 | +3.81% | SEK 0.68 | SEK 0.70 | SEK 0.63 | 136.73K |
| 2026-08-20 | SEK 0.63 | -4.83% | SEK 0.68 | SEK 0.70 | SEK 0.63 | 76.64K |
| 2026-08-19 | SEK 0.66 | -10.30% | SEK 0.73 | SEK 0.73 | SEK 0.66 | 453.20K |
| 2026-08-18 | SEK 0.74 | -10.22% | SEK 0.81 | SEK 0.82 | SEK 0.70 | 431.98K |
| 2026-08-17 | SEK 0.82 | +0.49% | SEK 0.79 | SEK 0.82 | SEK 0.74 | 133.26K |
| 2026-08-14 | SEK 0.82 | -9.11% | SEK 0.87 | SEK 0.89 | SEK 0.77 | 341.58K |
| 2026-08-13 | SEK 0.90 | +1.35% | SEK 0.92 | SEK 0.92 | SEK 0.88 | 66.66K |
| 2026-08-12 | SEK 0.89 | +2.07% | SEK 0.85 | SEK 0.91 | SEK 0.85 | 38.01K |
| 2026-08-11 | SEK 0.87 | -11.41% | SEK 1.00 | SEK 1.00 | SEK 0.86 | 392.96K |
| 2026-08-10 | SEK 0.98 | +4.69% | SEK 0.95 | SEK 1.00 | SEK 0.90 | 37.80K |
| 2026-08-07 | SEK 0.94 | +4.22% | SEK 0.95 | SEK 0.95 | SEK 0.89 | 4.87K |
| 2026-08-06 | SEK 0.90 | +1.12% | SEK 0.88 | SEK 0.94 | SEK 0.87 | 324.77K |
| 2026-08-05 | SEK 0.89 | -2.20% | SEK 0.90 | SEK 0.93 | SEK 0.86 | 241.80K |
| 2026-08-04 | SEK 0.91 | -5.99% | SEK 0.98 | SEK 1.00 | SEK 0.88 | 276.69K |
| 2026-08-03 | SEK 0.97 | +1.26% | SEK 0.93 | SEK 0.97 | SEK 0.93 | 20.34K |
| 2026-07-31 | SEK 0.96 | -1.44% | SEK 0.93 | SEK 0.98 | SEK 0.93 | 45.38K |
| 2026-07-30 | SEK 0.97 | +0.83% | SEK 0.95 | SEK 0.97 | SEK 0.92 | 105.77K |
| 2026-07-29 | SEK 0.96 | -0.62% | SEK 1.00 | SEK 1.00 | SEK 0.90 | 232.41K |
| 2026-07-28 | SEK 0.97 | -7.81% | SEK 1.02 | SEK 1.03 | SEK 0.97 | 307.19K |
| 2026-07-27 | SEK 1.05 | -1.41% | SEK 1.04 | SEK 1.17 | SEK 1.00 | 195.63K |
| 2026-07-24 | SEK 1.07 | -1.84% | SEK 1.09 | SEK 1.10 | SEK 1.06 | 80.00K |
| 2026-07-23 | SEK 1.09 | +2.36% | SEK 1.07 | SEK 1.15 | SEK 1.07 | 76.57K |
| 2026-07-22 | SEK 1.06 | -1.85% | SEK 1.13 | SEK 1.13 | SEK 1.04 | 121.24K |
| 2026-07-21 | SEK 1.08 | -1.82% | SEK 1.11 | SEK 1.27 | SEK 1.00 | 543.51K |
| 2026-07-20 | SEK 1.10 | +11.79% | SEK 1.00 | SEK 1.22 | SEK 1.00 | 382.20K |
| 2026-07-17 | SEK 0.98 | -3.53% | SEK 1.02 | SEK 1.02 | SEK 0.98 | 31.81K |
| 2026-07-16 | SEK 1.02 | +1.49% | SEK 1.00 | SEK 1.02 | SEK 0.97 | 190.17K |
| 2026-07-15 | SEK 1.00 | +0.50% | SEK 1.01 | SEK 1.01 | SEK 0.97 | 13.88K |
| 2026-07-14 | SEK 1.00 | -1.48% | SEK 0.99 | SEK 1.03 | SEK 0.97 | 92.38K |
| 2026-07-13 | SEK 1.01 | -0.49% | SEK 1.01 | SEK 1.05 | SEK 0.98 | 131.04K |
| 2026-07-10 | SEK 1.02 | 0.00% | SEK 0.99 | SEK 1.02 | SEK 0.94 | 124.42K |
| 2026-07-09 | SEK 1.02 | +4.08% | SEK 1.00 | SEK 1.02 | SEK 0.98 | 185.20K |
| 2026-07-08 | SEK 0.98 | -0.81% | SEK 1.00 | SEK 1.00 | SEK 0.98 | 31.69K |
| 2026-07-07 | SEK 0.99 | -3.14% | SEK 1.02 | SEK 1.02 | SEK 0.99 | 67.54K |
| 2026-07-06 | SEK 1.02 | +3.03% | SEK 0.99 | SEK 1.02 | SEK 0.98 | 49.83K |
| 2026-07-03 | SEK 0.99 | +1.02% | SEK 0.95 | SEK 1.01 | SEK 0.95 | 40.17K |
| 2026-07-02 | SEK 0.98 | -8.41% | SEK 1.03 | SEK 1.03 | SEK 0.98 | 134.03K |
| 2026-07-01 | SEK 1.07 | +2.88% | SEK 1.00 | SEK 1.07 | SEK 1.00 | 78.45K |
| 2026-06-30 | SEK 1.04 | -0.95% | SEK 1.05 | SEK 1.09 | SEK 1.00 | 202.05K |
| 2026-06-29 | SEK 1.05 | +6.71% | SEK 1.00 | SEK 1.11 | SEK 0.96 | 440.88K |
| 2026-06-26 | SEK 0.98 | -4.93% | SEK 1.00 | SEK 1.01 | SEK 0.98 | 323.38K |
| 2026-06-25 | SEK 1.03 | 0.00% | SEK 1.04 | SEK 1.04 | SEK 1.00 | 69.26K |
| 2026-06-24 | SEK 1.03 | -2.36% | SEK 1.05 | SEK 1.05 | SEK 1.03 | 139.75K |
| 2026-06-23 | SEK 1.06 | -3.64% | SEK 1.12 | SEK 1.13 | SEK 0.98 | 272.85K |
| 2026-06-22 | SEK 1.10 | -7.56% | SEK 1.15 | SEK 1.22 | SEK 1.10 | 269.28K |
| 2026-06-18 | SEK 1.19 | +3.48% | SEK 1.12 | SEK 1.19 | SEK 1.05 | 164.69K |
| 2026-06-17 | SEK 1.15 | -4.17% | SEK 1.22 | SEK 1.22 | SEK 1.03 | 359.00K |
| 2026-06-16 | SEK 1.20 | -18.37% | SEK 1.29 | SEK 1.35 | SEK 1.01 | 407.61K |
| 2026-06-15 | SEK 1.47 | -1.34% | SEK 1.49 | SEK 1.49 | SEK 1.24 | 102.78K |
| 2026-06-12 | SEK 1.49 | +2.05% | SEK 1.46 | SEK 1.49 | SEK 1.45 | 9.54K |
| 2026-06-11 | SEK 1.46 | +1.04% | SEK 1.45 | SEK 1.54 | SEK 1.41 | 109.45K |
| 2026-06-10 | SEK 1.45 | +1.76% | SEK 1.42 | SEK 1.64 | SEK 1.40 | 61.12K |
| 2026-06-09 | SEK 1.42 | -5.96% | SEK 1.52 | SEK 1.52 | SEK 1.39 | 52.15K |
| 2026-06-08 | SEK 1.51 | +0.67% | SEK 1.50 | SEK 1.51 | SEK 1.46 | 34.43K |
| 2026-06-05 | SEK 1.50 | -2.60% | SEK 1.54 | SEK 1.55 | SEK 1.40 | 145.88K |
| 2026-06-04 | SEK 1.54 | -6.38% | SEK 1.63 | SEK 1.63 | SEK 1.33 | 220.99K |
| 2026-06-03 | SEK 1.64 | -10.60% | SEK 1.84 | SEK 1.84 | SEK 1.64 | 194.61K |
| 2026-06-02 | SEK 1.84 | +23.08% | SEK 1.85 | SEK 2.70 | SEK 1.77 | 1.64M |
| 2026-06-01 | SEK 1.50 | +2.40% | SEK 1.50 | SEK 1.50 | SEK 1.34 | 305.06K |
| 2026-05-29 | SEK 1.46 | -2.34% | SEK 1.44 | SEK 1.62 | SEK 1.40 | 348.36K |
| 2026-05-28 | SEK 1.50 | -0.33% | SEK 1.52 | SEK 1.64 | SEK 1.21 | 257.24K |