InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	30.900	32.300	30.000	30.300	29.234	3,038
2023-03-09	31.500	31.500	30.400	31.300	30.199	11,152
2023-03-08	32.000	32.000	31.100	31.500	30.392	14,294
2023-03-07	32.000	32.000	31.200	32.000	30.874	3,738
2023-03-06	32.200	32.400	31.300	32.000	30.874	14,782
2023-03-03	31.900	32.300	31.400	32.100	30.971	7,342
2023-03-02	31.200	32.700	30.600	31.900	30.778	26,440
2023-03-01	32.600	32.600	31.000	31.500	30.392	19,729
2023-02-28	29.200	33.800	29.200	32.600	31.453	72,073
2023-02-27	28.200	29.200	27.800	29.100	28.076	14,418
2023-02-24	29.100	29.200	27.800	28.200	27.208	10,879
2023-02-23	30.000	30.000	27.100	29.100	28.076	49,091
2023-02-22	31.500	31.600	30.400	30.700	29.620	12,072
2023-02-21	31.700	31.700	30.800	31.500	30.392	10,675
2023-02-20	32.400	32.400	30.600	31.700	30.585	12,454
2023-02-17	30.600	32.200	30.500	31.600	30.488	3,870
2023-02-16	31.400	32.000	31.000	31.400	30.295	13,291
2023-02-15	31.600	31.600	31.000	31.000	29.910	9,587
2023-02-14	31.200	32.000	31.000	31.000	29.910	8,715
2023-02-13	30.900	31.400	30.900	30.900	29.813	2,061
2023-02-10	31.900	31.900	29.700	30.500	29.427	10,249
2023-02-09	31.300	32.300	30.600	31.300	30.199	6,680
2023-02-08	30.800	31.200	29.900	30.700	29.620	6,215
2023-02-07	29.900	30.900	29.900	30.800	29.717	4,857
2023-02-06	29.900	31.400	29.400	29.900	28.848	5,016
2023-02-03	30.000	31.000	29.700	29.900	28.848	4,467
2023-02-02	30.300	30.900	29.300	30.300	29.234	17,317
2023-02-01	30.600	30.800	29.100	30.000	28.945	13,983
2023-01-31	30.900	30.900	30.200	30.600	29.524	280
2023-01-30	31.200	31.900	30.200	30.900	29.813	16,738
2023-01-27	31.400	31.500	30.200	31.200	30.102	17,457
2023-01-26	30.500	31.500	30.500	30.500	29.427	5,944
2023-01-25	30.000	30.500	29.500	30.500	29.427	18,712
2023-01-24	30.100	30.100	29.400	30.000	28.945	2,891
2023-01-23	29.700	30.500	29.100	30.100	29.041	16,143
2023-01-20	28.500	29.800	28.100	29.100	28.076	12,397
2023-01-19	29.000	29.000	26.700	28.500	27.497	11,554
2023-01-18	28.800	29.200	28.800	29.000	27.980	13,509
2023-01-17	28.000	29.800	27.800	28.800	27.787	16,050
2023-01-16	28.600	28.600	27.700	27.800	26.822	22,458
2023-01-13	27.800	28.500	27.800	28.000	27.015	47,408
2023-01-12	28.000	28.200	27.500	27.800	26.822	8,300
2023-01-11	27.900	28.100	27.100	28.000	27.015	1,712
2023-01-10	28.000	28.000	26.600	27.900	26.919	3,236
2023-01-09	27.900	28.100	27.200	28.000	27.015	28,336
2023-01-05	28.000	28.700	27.700	28.300	27.305	16,687
2023-01-04	26.900	28.800	26.900	28.000	27.015	23,132
2023-01-03	27.000	27.000	26.800	26.800	25.857	5,641
2023-01-02	26.200	27.500	26.200	27.000	26.050	17,771
2022-12-30	25.500	26.900	25.500	26.200	25.278	29,820
2022-12-29	26.000	26.200	25.600	25.600	24.699	6,912
2022-12-28	26.700	26.700	25.700	26.100	25.182	5,614
2022-12-27	26.100	26.900	25.600	26.800	25.857	3,238
2022-12-23	25.600	26.200	25.400	26.100	25.182	3,584
2022-12-22	25.600	26.100	25.600	25.600	24.699	3,061
2022-12-21	25.600	26.700	25.500	26.400	25.471	1,165
2022-12-20	25.700	26.000	25.500	25.600	24.699	5,769
2022-12-19	26.400	26.400	25.700	26.200	25.278	2,286
2022-12-16	25.700	26.200	25.700	26.200	25.278	147
2022-12-15	26.000	26.000	25.700	25.700	24.796	2,291

← NewerPage 16 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.