InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	30.600	30.600	29.600	29.700	29.700	51,533
2024-05-22	30.600	30.600	29.500	30.300	30.300	14,247
2024-05-21	31.100	31.100	30.000	30.300	30.300	17,793
2024-05-20	30.100	30.700	29.400	30.200	30.200	28,231
2024-05-17	30.500	31.100	29.900	30.100	30.100	14,327
2024-05-16	31.100	31.400	30.600	30.900	30.900	16,001
2024-05-15	30.500	31.500	30.100	31.400	31.400	19,732
2024-05-14	30.800	31.000	30.500	30.500	29.950	11,100
2024-05-13	31.000	31.000	30.600	30.800	30.245	16,871
2024-05-10	32.800	32.800	30.900	31.200	30.637	43,341
2024-05-08	31.000	34.000	31.000	32.500	31.914	49,903
2024-05-07	30.000	30.200	29.600	29.800	29.263	18,414
2024-05-06	30.100	30.200	29.800	30.000	29.459	23,942
2024-05-03	30.700	30.900	30.000	30.200	29.655	12,671
2024-05-02	30.600	30.700	29.500	30.600	30.048	14,489
2024-04-30	30.800	30.900	30.500	30.600	30.048	7,902
2024-04-29	31.200	31.300	30.100	30.900	30.343	27,142
2024-04-26	30.800	31.500	30.800	31.300	30.736	7,247
2024-04-25	32.000	32.000	30.900	31.400	30.834	13,287
2024-04-24	32.000	32.500	32.000	32.000	31.423	26,991
2024-04-23	32.400	32.900	31.900	32.000	31.423	23,341
2024-04-22	33.800	33.800	32.000	32.000	31.423	7,359
2024-04-19	32.000	32.900	30.600	31.500	30.932	8,595
2024-04-18	31.900	32.800	31.500	32.000	31.423	6,610
2024-04-17	32.600	33.100	31.700	31.900	31.325	6,717
2024-04-16	32.800	33.100	32.500	32.600	32.012	30,743
2024-04-15	33.700	33.700	32.600	32.600	32.012	12,110
2024-04-12	34.000	34.000	33.700	33.700	33.092	336
2024-04-11	34.700	34.700	32.600	33.800	33.191	18,849
2024-04-10	33.500	33.600	33.500	33.500	32.896	4,478
2024-04-09	33.300	33.600	33.000	33.500	32.896	12,780
2024-04-08	32.500	33.200	32.500	32.500	31.914	2,031
2024-04-05	32.900	32.900	32.100	32.600	32.012	5,742
2024-04-04	32.700	32.700	32.100	32.700	32.110	4,485
2024-04-03	32.400	33.100	32.200	32.700	32.110	1,086
2024-04-02	33.000	33.200	32.400	32.400	31.816	9,705
2024-03-28	32.400	33.400	32.400	33.200	32.601	8,180
2024-03-27	32.500	33.000	32.400	32.400	31.816	6,814
2024-03-26	32.100	32.900	32.100	32.500	31.914	6,669
2024-03-25	31.600	32.100	31.300	32.100	31.521	12,481
2024-03-22	31.000	31.700	31.000	31.600	31.030	11,919
2024-03-21	32.400	32.500	31.400	31.800	31.227	2,412
2024-03-20	31.300	32.000	31.300	31.300	30.736	3,515
2024-03-19	32.000	32.100	31.800	31.800	31.227	2,681
2024-03-18	31.300	31.500	31.300	31.300	30.736	5,862
2024-03-15	31.600	31.600	31.300	31.500	30.932	6,638
2024-03-14	31.300	31.600	31.300	31.600	31.030	3,255
2024-03-13	31.300	31.800	31.300	31.300	30.736	7,575
2024-03-12	31.700	31.700	30.900	31.300	30.736	8,826
2024-03-11	31.500	32.000	31.000	31.700	31.128	2,361
2024-03-08	31.000	31.500	31.000	31.500	30.932	8,330
2024-03-07	31.500	31.800	31.000	31.500	30.932	49,237
2024-03-06	31.800	32.200	31.500	31.500	30.932	5,964
2024-03-05	31.600	31.800	31.100	31.800	31.227	17,340
2024-03-04	31.900	31.900	31.300	31.600	31.030	13,304
2024-03-01	31.000	32.700	31.000	31.900	31.325	9,955
2024-02-29	32.300	32.300	31.000	31.400	30.834	20,014
2024-02-28	31.300	32.300	31.000	32.300	31.718	32,955
2024-02-27	31.900	31.900	30.900	31.300	30.736	10,749
2024-02-26	32.400	32.400	31.100	31.900	31.325	7,536

← NewerPage 11 of 21 · 1,252 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.