InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	31.400	32.900	31.400	32.000	31.423	33,545
2024-02-22	31.700	32.800	29.400	31.400	30.834	122,407
2024-02-21	37.500	37.700	36.800	36.900	36.235	6,957
2024-02-20	37.700	38.000	36.800	37.600	36.922	4,413
2024-02-19	36.900	37.800	36.900	37.600	36.922	6,506
2024-02-16	37.800	38.000	36.800	37.800	37.118	7,331
2024-02-15	37.800	38.000	37.800	37.800	37.118	2,580
2024-02-14	37.600	38.000	37.100	37.800	37.118	9,483
2024-02-13	37.700	38.000	37.500	37.600	36.922	5,751
2024-02-12	38.000	38.000	37.600	37.700	37.020	29,410
2024-02-09	37.700	38.200	37.700	38.100	37.413	7,820
2024-02-08	38.000	38.000	37.600	37.700	37.020	15,385
2024-02-07	38.500	38.500	37.600	37.700	37.020	6,619
2024-02-06	38.500	38.500	37.600	37.900	37.217	4,168
2024-02-05	38.000	38.800	37.200	38.000	37.315	7,907
2024-02-02	36.500	38.000	36.000	38.000	37.315	4,679
2024-02-01	38.000	38.000	36.500	36.500	35.842	1,257
2024-01-31	36.500	37.900	36.500	37.900	37.217	8,784
2024-01-30	37.600	37.600	36.000	37.300	36.627	5,579
2024-01-26	36.300	37.500	36.300	37.500	36.824	3,160
2024-01-25	37.400	37.500	35.600	36.300	35.645	4,793
2024-01-24	36.000	36.400	35.600	36.400	35.744	9,067
2024-01-23	36.600	37.700	35.900	36.500	35.842	3,554
2024-01-22	37.000	37.800	36.600	36.600	35.940	1,887
2024-01-19	37.400	37.400	36.600	37.000	36.333	1,702
2024-01-18	36.500	37.200	36.500	37.200	36.529	8,845
2024-01-17	37.000	37.500	35.900	37.200	36.529	6,014
2024-01-16	36.600	37.500	36.500	37.000	36.333	1,922
2024-01-15	36.000	38.500	36.000	36.600	35.940	7,966
2024-01-12	36.900	38.900	35.800	36.000	35.351	23,501
2024-01-11	35.600	36.900	35.500	36.900	36.235	30,010
2024-01-10	35.300	35.600	35.300	35.600	34.958	6,705
2024-01-09	35.600	35.600	35.000	35.300	34.663	18,545
2024-01-08	35.200	35.800	34.900	35.800	35.154	10,355
2024-01-05	34.900	35.400	34.000	35.200	34.565	1,234
2024-01-04	34.800	34.900	34.000	34.900	34.271	5,380
2024-01-03	34.500	35.000	33.800	34.800	34.173	18,484
2024-01-02	34.600	34.600	33.800	34.500	33.878	9,808
2023-12-29	34.600	34.800	33.600	34.800	34.173	9,500
2023-12-28	33.200	35.000	32.700	34.400	33.780	20,367
2023-12-27	33.200	33.800	32.000	33.600	32.994	13,061
2023-12-22	33.100	33.200	32.400	33.200	32.601	5,332
2023-12-21	32.400	33.000	32.400	33.000	32.405	3,927
2023-12-20	33.100	33.100	32.300	33.000	32.405	5,297
2023-12-19	33.000	33.300	32.500	33.200	32.601	8,298
2023-12-18	33.500	33.500	33.000	33.000	32.405	2,835
2023-12-15	33.300	33.300	32.300	32.900	32.307	7,156
2023-12-14	32.900	33.300	32.900	32.900	32.307	9,420
2023-12-13	32.700	33.800	31.800	33.000	32.405	12,931
2023-12-12	32.900	32.900	31.600	32.800	32.209	8,301
2023-12-11	32.600	32.900	32.300	32.900	32.307	14,016
2023-12-08	33.000	33.000	32.100	32.900	32.307	12,019
2023-12-07	32.600	33.000	32.400	33.000	32.405	4,593
2023-12-06	33.400	34.200	33.000	33.800	33.191	4,886
2023-12-05	33.100	33.900	32.600	33.400	32.798	16,875
2023-12-04	33.000	33.000	32.900	33.000	32.405	2,332
2023-12-01	34.100	34.100	33.000	33.000	32.405	3,847
2023-11-30	33.100	33.900	33.100	33.200	32.601	5,954
2023-11-29	32.800	34.000	32.800	34.000	33.387	2,468
2023-11-28	34.700	34.700	32.900	33.200	32.601	3,951

← NewerPage 12 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.