InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	34.900	34.900	32.400	32.900	32.307	5,430
2023-11-24	32.000	34.700	32.000	32.500	31.914	4,080
2023-11-23	31.800	33.000	31.800	32.100	31.521	22,046
2023-11-22	31.000	32.000	31.000	31.800	31.227	6,266
2023-11-21	31.600	32.000	31.600	31.600	31.030	11,318
2023-11-20	32.000	32.000	31.400	31.600	31.030	5,241
2023-11-17	31.800	32.000	31.800	32.000	31.423	5,562
2023-11-16	31.800	31.800	30.800	31.700	31.128	7,318
2023-11-15	31.400	31.800	30.700	31.800	31.227	14,402
2023-11-14	30.300	31.200	30.300	31.000	30.441	12,416
2023-11-13	31.500	31.500	30.200	30.200	29.655	6,861
2023-11-10	29.400	32.000	29.000	31.400	30.834	146,899
2023-11-09	28.800	28.800	27.800	28.500	27.986	9,906
2023-11-08	27.500	28.300	27.500	27.800	27.299	22,765
2023-11-07	28.000	28.000	27.400	27.500	27.004	9,098
2023-11-06	27.900	28.000	27.000	28.000	27.495	4,882
2023-11-03	27.000	27.700	27.000	27.500	27.004	11,022
2023-11-02	27.800	29.400	27.000	27.000	26.513	30,027
2023-11-01	27.100	27.800	27.000	27.800	27.299	12,874
2023-10-31	27.000	27.800	27.000	27.200	26.710	4,662
2023-10-30	28.100	28.100	27.500	28.000	27.495	9,731
2023-10-27	28.600	28.600	28.100	28.100	27.593	755
2023-10-26	28.200	29.000	27.600	28.600	28.084	5,318
2023-10-25	27.100	31.400	27.100	29.200	28.673	5,074
2023-10-24	27.700	27.800	27.500	27.800	27.299	978
2023-10-23	28.700	28.700	27.000	27.800	27.299	19,690
2023-10-20	28.700	29.100	28.700	28.700	28.183	11,617
2023-10-19	29.200	29.200	28.900	28.900	28.379	594
2023-10-18	29.000	29.400	28.800	29.200	28.673	4,800
2023-10-17	29.500	29.500	29.000	29.000	28.477	11,901
2023-10-16	29.000	29.100	29.000	29.100	28.575	10,907
2023-10-13	30.000	30.000	29.000	29.500	28.968	3,975
2023-10-12	30.500	30.500	30.300	30.300	29.754	110
2023-10-11	28.600	30.500	28.500	30.500	29.950	9,583
2023-10-10	29.900	29.900	28.800	29.400	28.870	1,179
2023-10-09	30.000	30.000	29.000	29.100	28.575	3,149
2023-10-06	29.000	30.900	28.500	30.000	29.459	6,453
2023-10-05	28.300	29.000	28.300	28.700	28.183	12,711
2023-10-04	29.900	30.000	28.100	28.800	28.281	47,436
2023-10-03	29.900	29.900	29.200	29.900	29.361	4,403
2023-10-02	29.900	30.200	29.400	29.900	29.361	7,256
2023-09-29	29.800	29.900	29.200	29.900	29.361	6,414
2023-09-28	30.200	30.200	29.200	29.600	29.066	3,632
2023-09-27	30.700	30.700	30.000	30.200	29.655	2,959
2023-09-26	30.300	30.300	30.100	30.200	29.655	390
2023-09-25	30.300	30.600	30.100	30.300	29.754	10,526
2023-09-22	30.600	30.600	30.100	30.600	30.048	8,034
2023-09-21	30.900	30.900	30.300	30.600	30.048	3,652
2023-09-20	30.900	31.000	30.500	30.600	30.048	4,767
2023-09-19	30.500	31.000	30.300	30.400	29.852	14,707
2023-09-18	29.900	30.500	29.900	30.400	29.852	6,220
2023-09-15	29.900	30.100	29.900	29.900	29.361	3,076
2023-09-14	30.200	30.200	29.800	30.100	29.557	4,970
2023-09-13	31.000	31.000	30.200	30.200	29.655	5,579
2023-09-12	31.100	31.100	30.700	31.000	30.441	7,079
2023-09-11	31.300	31.300	30.400	31.200	30.637	4,934
2023-09-08	31.100	31.300	31.100	31.300	30.736	10,741
2023-09-07	31.700	31.800	31.100	31.100	30.539	8,205
2023-09-06	31.100	31.400	31.100	31.400	30.834	558
2023-09-05	31.700	31.900	31.400	31.500	30.932	23,509

← NewerPage 13 of 21 · 1,257 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.