InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	31.400	31.800	31.400	31.500	30.932	15,149
2023-09-01	30.800	31.400	30.700	31.300	30.736	19,746
2023-08-31	30.000	30.700	29.700	30.500	29.950	23,022
2023-08-30	28.000	29.800	28.000	28.300	27.790	7,098
2023-08-29	29.000	29.400	28.500	28.600	28.084	2,365
2023-08-28	28.600	29.900	27.600	28.800	28.281	2,665
2023-08-25	28.700	29.000	28.600	28.600	28.084	7,356
2023-08-24	28.600	28.900	28.600	28.700	28.183	8,365
2023-08-23	29.000	29.000	28.900	28.900	28.379	6,129
2023-08-22	28.600	29.600	28.600	29.300	28.772	2,834
2023-08-21	29.000	29.500	28.600	29.000	28.477	19,037
2023-08-18	29.500	30.400	29.000	29.000	28.477	10,064
2023-08-17	29.500	29.500	29.000	29.500	28.968	5,291
2023-08-16	29.900	30.000	29.500	29.500	28.968	15,194
2023-08-15	29.700	30.400	29.500	29.900	29.361	9,943
2023-08-14	29.700	29.700	29.700	29.700	29.164	351
2023-08-11	29.900	30.500	29.900	30.100	29.557	14,500
2023-08-10	30.000	30.200	29.500	29.600	29.066	11,343
2023-08-09	30.000	30.100	29.600	30.100	29.557	8,277
2023-08-08	30.000	30.000	29.600	30.000	29.459	3,112
2023-08-07	29.000	29.600	29.000	29.600	29.066	10,493
2023-08-04	29.000	29.600	29.000	29.000	28.477	13,330
2023-08-03	29.000	29.000	29.000	29.000	28.477	12,065
2023-08-02	28.600	29.600	28.600	29.100	28.575	2,016
2023-08-01	28.500	29.800	28.400	29.600	29.066	7,097
2023-07-31	29.200	29.200	28.300	28.400	27.888	3,991
2023-07-28	29.800	29.800	28.400	28.400	27.888	2,175
2023-07-27	29.000	29.000	28.200	29.000	28.477	2,934
2023-07-26	28.900	29.100	27.800	29.000	28.477	13,460
2023-07-25	29.100	29.100	27.700	28.900	28.379	5,963
2023-07-24	29.100	29.100	29.000	29.100	28.575	369
2023-07-21	29.100	30.000	29.100	29.100	28.575	5,420
2023-07-20	29.300	29.400	28.400	29.400	28.870	1,626
2023-07-19	29.600	30.800	29.200	29.200	28.673	1,143
2023-07-18	29.300	29.900	29.100	29.600	29.066	2,355
2023-07-17	28.700	29.900	27.800	29.300	28.772	3,850
2023-07-14	27.600	28.700	27.500	28.700	28.183	2,598
2023-07-13	27.700	28.600	27.700	28.200	27.692	3,879
2023-07-12	29.500	29.500	27.700	28.500	27.986	15,016
2023-07-11	28.900	29.500	28.600	29.500	28.968	1,169
2023-07-10	28.400	29.200	28.400	28.900	28.379	1,997
2023-07-07	29.300	29.300	28.300	28.400	27.888	7,948
2023-07-06	28.400	29.100	28.300	28.800	28.281	3,066
2023-07-05	27.900	29.100	27.900	28.400	27.888	1,587
2023-07-04	27.600	29.000	27.600	28.800	28.281	5,896
2023-07-03	28.800	29.000	27.100	28.000	27.495	5,640
2023-06-30	28.900	29.000	28.300	28.800	28.281	839
2023-06-29	27.800	29.200	27.800	28.800	28.281	13,327
2023-06-28	27.100	28.400	26.600	28.200	27.692	5,321
2023-06-27	30.200	30.200	26.400	27.100	26.611	47,026
2023-06-26	27.500	29.400	27.200	27.600	27.102	62,605
2023-06-22	29.000	29.900	27.500	27.500	27.004	134,725
2023-06-21	29.100	29.700	28.800	29.000	28.477	5,799
2023-06-20	29.900	29.900	29.000	29.500	28.968	2,711
2023-06-19	30.500	30.500	29.600	29.900	29.361	1,304
2023-06-16	30.700	30.700	29.600	30.500	29.950	1,856
2023-06-15	30.600	30.700	30.400	30.700	30.146	993
2023-06-14	29.500	30.700	29.500	30.600	30.048	52,372
2023-06-13	29.700	29.700	29.000	29.500	28.968	23,270
2023-06-12	29.300	29.800	29.200	29.600	29.066	3,468

← NewerPage 14 of 21 · 1,251 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.