Nasdaq Stockholm · INQ · stock

INQ Group AB (publ) (INQ) stock price history

Every Nasdaq Stockholm trading session of INQ Group AB (publ) from Mar 15, 2000 to Sep 28, 2026: 6,732 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INQ data, free keyYear by year table

INQ adjusted close, 2000 to 2026

INQINQ Group AB (publ)
SEK 0.1888+233.0% over one year
20052010201520202025
SEK 3,855
All time high, 2000
SEK 0.2105
52 week high, SEK 0.0320 low
6,732
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

INQ key facts

  • INQ Group AB (publ) (INQ) closed at SEK 0.1888 on Sep 28, 2026 on Nasdaq Stockholm.
  • INQ's all time high close is SEK 3,855, set on Mar 27, 2000; its all time low close is SEK 0.0350 on Feb 19, 2026.
  • INQ's 52 week range is SEK 0.0320 to SEK 0.2105.
  • INQ returned +233.0% over the year to Sep 28, 2026 and -77.5% over five years.
  • Over ten years INQ returned -97%, -29.0% a year compounded.
  • INQ's deepest drawdown was -100.0% from Mar 27, 2000 to Feb 19, 2026.
  • DataCedar holds 6,732 daily sessions of INQ history from Mar 15, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INQ price chart, 2000 to 2026

INQ adjusted close, Mar 15, 2000 to Sep 28, 2026SEK 0.0379SEK 1.57SEK 65.43SEK 2,719200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INQ returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+18.0%
3 months+57.1%
6 months+47.7%
Year to date+294.2%
1 year+233.0%
3 years-52.5%
5 years-77.5%
10 years-96.8%
Since Mar 15, 2000-100.0%
Compound annual growth, 26.5 years-29.3%

INQ records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 3,855 on Mar 27, 2000
All time low close
SEK 0.0350 on Feb 19, 2026
52 week high
SEK 0.2105 on May 29, 2026
52 week low
SEK 0.0320 on Feb 20, 2026
Deepest drawdown
-100.0% from Mar 27, 2000 to Feb 19, 2026, not yet recovered
Best single session
+79.9% on Mar 26, 2026
Worst single session
-47.8% on Jan 27, 2025
Volatility, 1 year annualised
129.1%
Sessions closing higher, 1 year
45%
Best calendar year
2005, +143%
Worst calendar year
2016, -83%

INQ price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 15, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.0480SEK 0.2105SEK 0.0320SEK 0.1888+294.2%1.8B186
2025SEK 0.1235SEK 0.3240SEK 0.0360SEK 0.0479-61.2%805.9M249
2024SEK 0.3000SEK 0.5000SEK 0.1005SEK 0.1235-60.5%191M251
2023SEK 0.3995SEK 0.5850SEK 0.2000SEK 0.3130-19.1%68M251
2022SEK 0.6340SEK 1.45SEK 0.3800SEK 0.3870-39.2%209.8M253
2021SEK 0.9120SEK 1.15SEK 0.5190SEK 0.6370-30.2%119.5M253
2020SEK 1.37SEK 1.70SEK 0.7050SEK 0.9120-33.4%172.9M252
2019SEK 2.34SEK 2.99SEK 0.8280SEK 1.37-41.4%272.8M247
2018SEK 4.35SEK 7.70SEK 2.20SEK 2.34-46.3%162.3M252
2017SEK 4.50SEK 15.60SEK 2.91SEK 4.35-3.3%506M253
2016SEK 27.00SEK 32.70SEK 4.14SEK 4.50-83.3%262.1M253
2015SEK 12.90SEK 49.20SEK 10.08SEK 27.00+114.8%229.8M251
2014SEK 9.26SEK 41.53SEK 6.36SEK 12.57+35.7%101.7M249
2013SEK 33.48SEK 70.81SEK 8.30SEK 9.26-72.3%5.2M250
2012SEK 53.77SEK 66.96SEK 30.44SEK 33.48-36.5%1M250
2011SEK 76.09SEK 104.49SEK 46.26SEK 52.75-30.7%1.5M253
2010SEK 81.97SEK 123.77SEK 63.91SEK 76.09-4.3%3.9M253
2009SEK 36.93SEK 113.63SEK 36.32SEK 79.54+116.6%4.7M251
2008SEK 196.82SEK 210.00SEK 31.45SEK 36.73-81.2%2.9M252
2007SEK 222.18SEK 277.98SEK 172.47SEK 195.80-11.5%3.8M250
2006SEK 535.66SEK 562.04SEK 206.96SEK 221.16-59.2%6.3M260
2005SEK 226.24SEK 547.84SEK 196.82SEK 541.75+142.7%7.5M260
2004SEK 344.93SEK 440.30SEK 157.25SEK 223.19-35.3%2.6M262
2003SEK 237.40SEK 375.37SEK 152.18SEK 344.93+45.3%2.7M261
2002SEK 740.59SEK 811.61SEK 140.00SEK 237.40-67.9%1.2M261
2001SEK 2,059SEK 2,313SEK 280.01SEK 740.59-64.0%1.6M261
2000SEK 1,826SEK 4,058SEK 913.06SEK 2,059n/a7.4M208

INQ monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.1888+30.2%
August 2026SEK 0.1450+8.9%
July 2026SEK 0.1332+2.6%
June 2026SEK 0.1298-16.7%
May 2026SEK 0.1558+141.2%
April 2026SEK 0.0646-30.6%
March 2026SEK 0.0931+131.6%
February 2026SEK 0.0402-10.5%
January 2026SEK 0.0449-6.3%
December 2025SEK 0.0479-5.5%
November 2025SEK 0.0507-4.2%
October 2025SEK 0.0529-2.9%

About the INQ data

Daily bars. 6,732 sessions from Mar 15, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

Common questions

INQ share price history

Start with any symbol.

Start free