InfraCom Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.350	12.000	11.200	11.850	11.850	10,010
2026-10-15	11.500	11.750	11.300	11.550	11.550	31,585
2026-10-14	12.200	12.200	11.550	11.550	11.550	2,781
2026-10-13	12.000	12.100	11.750	11.900	11.900	3,505
2026-10-12	11.850	11.850	11.200	11.350	11.350	42,396
2026-10-09	11.800	12.450	11.700	11.700	11.700	31,433
2026-10-08	12.000	12.000	11.700	11.800	11.800	9,701
2026-10-07	12.600	12.600	11.800	11.800	11.800	42,488
2026-10-06	13.400	13.400	12.400	12.400	12.400	13,594
2026-10-05	13.900	13.900	12.400	12.950	12.950	119,652
2026-10-02	12.150	12.950	11.850	12.950	12.950	11,096
2026-10-01	11.650	12.700	11.500	12.100	12.100	37,923
2026-09-30	11.900	12.000	11.750	11.950	11.950	121,610
2026-09-29	12.200	12.600	12.000	12.000	12.000	8,314
2026-09-28	12.600	12.600	11.750	12.200	12.200	41,148
2026-09-25	11.900	12.750	11.750	12.450	12.450	91,539
2026-09-24	12.200	12.200	11.850	11.900	11.900	126,334
2026-09-23	11.750	12.850	11.750	12.200	12.200	7,032
2026-09-22	12.200	12.950	11.800	11.900	11.900	25,299
2026-09-21	12.000	12.850	12.000	12.200	12.200	5,634
2026-09-18	12.050	12.200	12.000	12.050	12.050	52,539
2026-09-17	12.300	12.450	12.100	12.200	12.200	16,473
2026-09-16	12.350	12.450	12.000	12.400	12.400	30,406
2026-09-15	12.900	13.450	12.200	12.550	12.550	63,879
2026-09-14	13.000	13.350	13.000	13.000	13.000	11,043
2026-09-11	13.050	13.250	12.900	13.100	13.100	9,139
2026-09-10	13.450	13.450	13.050	13.200	13.200	22,040
2026-09-09	13.950	13.950	13.100	13.200	13.200	16,885
2026-09-08	13.500	13.750	13.450	13.450	13.450	10,217
2026-09-07	13.950	13.950	13.450	13.750	13.750	21,410
2026-09-04	13.450	13.700	13.100	13.700	13.700	58,325
2026-09-03	14.150	14.150	13.200	13.200	13.200	10,897
2026-09-02	14.200	14.200	13.200	13.200	13.200	34,183
2026-09-01	14.400	14.400	13.200	13.550	13.550	32,285
2026-08-31	13.800	14.500	13.100	13.700	13.700	58,133
2026-08-28	13.650	14.050	13.650	14.050	14.050	44,237
2026-08-27	13.600	13.700	13.450	13.650	13.650	48,306
2026-08-26	15.800	15.800	13.600	13.600	13.600	195,141
2026-08-25	17.400	17.400	16.750	17.250	17.250	4,625
2026-08-24	17.300	17.300	16.600	17.150	17.150	15,535
2026-08-21	16.800	17.000	16.550	17.000	17.000	6,109
2026-08-20	16.800	17.450	16.600	17.050	17.050	3,600
2026-08-19	17.250	17.400	16.800	16.800	16.800	4,374
2026-08-18	17.100	17.200	16.600	17.000	17.000	10,194
2026-08-17	16.900	17.200	16.600	17.200	17.200	3,522
2026-08-14	17.000	17.000	16.900	17.000	17.000	2,166
2026-08-13	17.200	17.200	16.800	16.900	16.900	18,820
2026-08-12	17.000	17.100	16.850	16.900	16.900	10,721
2026-08-11	17.050	17.250	17.000	17.000	17.000	69,616
2026-08-10	16.950	17.350	16.950	17.000	17.000	7,120
2026-08-07	17.500	17.500	17.000	17.000	17.000	64,712
2026-08-06	17.000	17.000	17.000	17.000	17.000	765
2026-08-05	16.700	17.200	16.700	17.050	17.050	10,109
2026-08-04	16.700	17.350	16.700	17.250	17.250	503
2026-08-03	17.250	17.400	17.000	17.400	17.400	2,728
2026-07-31	17.250	17.300	17.250	17.300	17.300	4,539
2026-07-30	17.500	17.850	16.700	16.700	16.700	11,292
2026-07-29	17.950	17.950	17.300	17.300	17.300	1,121
2026-07-28	18.000	18.000	17.200	17.900	17.900	3,272
2026-07-27	17.600	18.100	17.600	18.100	18.100	1,470

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	2.1000 SEK
2025-05-15	0.6000 SEK
2024-05-15	0.5500 SEK
2023-04-28	0.5500 SEK
2022-04-27	0.5000 SEK
2021-04-23	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.