InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	19.700	21.000	19.700	20.800	20.800	1,554
2025-02-10	19.550	22.200	19.550	20.300	20.300	2,916
2025-02-07	19.600	21.500	19.600	20.100	20.100	5,194
2025-02-06	20.900	20.900	20.900	20.900	20.900	960
2025-02-05	19.500	20.700	19.400	20.600	20.600	5,610
2025-02-04	19.500	19.500	19.450	19.500	19.500	916
2025-02-03	19.400	19.500	19.000	19.500	19.500	9,905
2025-01-31	19.400	20.100	19.400	19.550	19.550	6,347
2025-01-30	20.200	20.200	19.200	19.900	19.900	27,987
2025-01-29	19.800	20.200	19.550	19.950	19.950	39,751
2025-01-28	20.400	20.400	19.800	19.800	19.800	10,774
2025-01-27	20.100	21.900	19.800	19.900	19.900	36,337
2025-01-24	20.500	21.600	19.800	20.100	20.100	51,360
2025-01-23	21.900	21.900	20.300	20.500	20.500	11,197
2025-01-22	22.100	22.100	21.000	21.000	21.000	11,079
2025-01-21	20.700	22.300	20.700	22.100	22.100	12,791
2025-01-20	21.300	22.400	20.600	20.700	20.700	12,453
2025-01-17	21.300	21.900	20.600	20.900	20.900	2,046
2025-01-16	22.000	22.000	21.000	21.500	21.500	6,162
2025-01-15	20.500	21.900	20.500	21.000	21.000	1,468
2025-01-14	21.200	21.400	20.800	21.300	21.300	7,683
2025-01-13	21.800	22.300	21.400	21.400	21.400	2,882
2025-01-10	22.000	22.300	21.900	22.000	22.000	7,074
2025-01-09	20.200	22.200	20.200	21.900	21.900	4,061
2025-01-08	22.300	22.300	21.100	22.100	22.100	6,467
2025-01-07	21.000	22.300	20.400	22.300	22.300	17,046
2025-01-03	20.800	21.400	20.800	21.000	21.000	8,541
2025-01-02	19.600	22.200	19.600	21.000	21.000	25,640
2024-12-30	19.450	20.200	19.450	20.000	20.000	30,057
2024-12-27	19.400	19.450	18.650	19.450	19.450	13,971
2024-12-23	18.850	19.450	18.250	19.450	19.450	7,748
2024-12-20	18.850	18.850	17.950	17.950	17.950	6,460
2024-12-19	18.950	18.950	18.050	18.700	18.700	1,969
2024-12-18	19.050	19.050	18.250	18.500	18.500	6,707
2024-12-17	19.100	19.100	18.850	19.050	19.050	6,059
2024-12-16	19.400	19.600	18.850	18.950	18.950	17,449
2024-12-13	18.500	19.350	18.150	19.200	19.200	23,327
2024-12-12	18.950	18.950	18.450	18.750	18.750	63,045
2024-12-11	18.600	19.150	18.500	18.850	18.850	6,241
2024-12-10	18.950	18.950	18.200	18.600	18.600	29,909
2024-12-09	19.450	19.450	18.600	18.950	18.950	24,629
2024-12-06	19.450	19.450	19.000	19.450	19.450	532
2024-12-05	19.000	19.500	19.000	19.000	19.000	3,303
2024-12-04	19.300	20.000	19.000	19.550	19.550	17,573
2024-12-03	19.450	19.950	19.300	19.700	19.700	7,275
2024-12-02	19.150	20.200	18.850	20.200	20.200	11,350
2024-11-29	20.300	20.400	19.150	19.250	19.250	14,207
2024-11-28	19.150	20.300	19.150	20.300	20.300	3,341
2024-11-27	20.000	20.800	19.400	19.950	19.950	56,145
2024-11-26	20.600	20.800	20.000	20.500	20.500	7,848
2024-11-25	21.000	21.900	20.500	20.800	20.800	19,013
2024-11-22	19.450	23.200	19.450	20.600	20.600	24,103
2024-11-21	19.500	19.950	19.500	19.650	19.650	7,674
2024-11-20	19.500	19.700	19.500	19.500	19.500	6,365
2024-11-19	19.500	19.500	18.900	19.300	19.300	21,686
2024-11-18	19.000	19.600	18.200	19.500	19.500	9,180
2024-11-15	18.850	19.500	18.850	19.000	19.000	18,727
2024-11-14	17.900	18.400	17.750	18.100	18.100	9,371
2024-11-13	18.700	18.850	17.900	17.900	17.900	40,324
2024-11-12	18.350	19.700	18.200	18.850	18.850	134,837

← NewerPage 8 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.