InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	26.000	27.000	26.000	26.400	26.400	39,697
2026-01-29	25.900	26.400	25.900	26.200	26.200	60,836
2026-01-28	25.000	26.000	25.000	25.800	25.800	4,354
2026-01-27	25.600	25.600	25.000	25.400	25.400	11,297
2026-01-26	25.600	25.600	24.600	25.000	25.000	11,049
2026-01-23	25.500	26.300	25.000	26.000	26.000	6,210
2026-01-22	25.000	25.400	24.600	25.400	25.400	1,829
2026-01-21	25.400	25.400	24.200	25.000	25.000	4,630
2026-01-20	24.400	24.900	24.100	24.800	24.800	16,372
2026-01-19	24.600	24.600	24.400	24.400	24.400	12,913
2026-01-16	24.600	25.300	24.600	24.600	24.600	16,439
2026-01-15	25.000	25.600	24.600	25.300	25.300	22,197
2026-01-14	24.300	24.900	24.000	24.500	24.500	13,947
2026-01-13	24.500	25.200	23.800	24.300	24.300	16,263
2026-01-12	25.500	25.800	24.000	24.500	24.500	26,290
2026-01-09	25.000	26.000	24.500	25.500	25.500	40,014
2026-01-08	25.000	25.000	24.400	25.000	25.000	6,308
2026-01-07	24.400	24.800	24.400	24.800	24.800	22,010
2026-01-05	24.600	24.800	24.000	24.500	24.500	3,079
2026-01-02	23.800	24.800	23.800	24.800	24.800	16,674
2025-12-30	23.300	23.800	23.100	23.800	23.800	18,884
2025-12-29	22.800	23.200	22.200	23.200	23.200	69,304
2025-12-23	23.700	23.700	22.400	22.800	22.800	69,830
2025-12-22	21.100	21.900	21.000	21.000	21.000	7,849
2025-12-19	20.500	21.100	20.300	21.000	21.000	16,411
2025-12-18	20.300	20.500	20.100	20.500	20.500	3,170
2025-12-17	20.700	20.700	20.300	20.300	20.300	4,321
2025-12-16	20.800	21.000	20.600	20.700	20.700	3,094
2025-12-15	21.000	21.000	20.900	20.900	20.900	15,940
2025-12-12	20.600	21.000	20.600	20.900	20.900	11,018
2025-12-11	20.500	21.200	20.500	20.800	20.800	6,121
2025-12-10	20.800	21.300	20.500	20.600	20.600	9,136
2025-12-09	21.400	21.400	20.600	20.900	20.900	7,228
2025-12-08	21.400	21.500	21.100	21.400	21.400	10,187
2025-12-05	20.900	21.700	20.900	21.000	21.000	613
2025-12-04	20.700	21.200	20.700	21.100	21.100	6,711
2025-12-03	20.800	21.100	20.800	20.800	20.800	411
2025-12-02	21.200	21.200	21.000	21.200	21.200	10,671
2025-12-01	20.900	21.200	20.900	21.100	21.100	14,775
2025-11-28	21.100	21.100	20.700	20.700	20.700	1,765
2025-11-27	20.900	21.200	20.800	20.900	20.900	3,165
2025-11-26	21.500	21.500	20.600	21.300	21.300	16,044
2025-11-25	21.500	21.500	21.100	21.100	21.100	10,676
2025-11-24	21.500	21.500	21.000	21.000	21.000	11,065
2025-11-21	21.000	21.600	21.000	21.000	21.000	1,021
2025-11-20	20.500	21.600	20.500	21.600	21.600	16,775
2025-11-19	20.200	20.500	20.200	20.400	20.400	1,275
2025-11-18	20.300	20.500	20.200	20.300	20.300	3,137
2025-11-17	21.200	21.200	20.500	20.500	20.500	2,198
2025-11-14	20.500	20.800	20.100	20.700	20.700	39,822
2025-11-13	21.800	21.800	20.600	20.700	20.700	9,448
2025-11-12	21.100	21.100	20.200	20.500	20.500	19,008
2025-11-11	21.100	21.900	20.800	20.800	20.800	32,194
2025-11-10	21.000	21.000	19.450	20.900	20.900	4,401
2025-11-07	19.950	21.000	19.400	21.000	21.000	40,565
2025-11-06	20.600	20.600	19.900	19.900	19.900	20,853
2025-11-05	20.400	20.800	19.950	20.800	20.800	4,023
2025-11-04	20.300	21.100	19.950	19.950	19.950	8,844
2025-11-03	20.700	20.800	20.100	20.600	20.600	7,341
2025-10-31	21.900	21.900	20.700	20.900	20.900	2,362

← NewerPage 4 of 21 · 1,253 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.