InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	17.650	17.650	16.350	17.250	17.250	3,828
2024-11-08	17.000	17.500	17.000	17.000	17.000	23,969
2024-11-07	16.300	17.500	15.900	17.000	17.000	23,983
2024-11-06	16.750	17.100	16.300	16.300	16.300	10,522
2024-11-05	16.650	17.350	16.650	16.750	16.750	15,903
2024-11-04	16.300	17.450	16.300	17.350	17.350	18,314
2024-11-01	16.250	16.950	16.000	16.300	16.300	5,701
2024-10-31	16.200	17.650	16.000	17.650	17.650	2,185
2024-10-30	16.050	16.050	16.050	16.050	16.050	2,465
2024-10-29	15.400	16.000	15.100	16.000	16.000	9,844
2024-10-28	14.900	15.400	14.900	15.400	15.400	13,946
2024-10-25	15.150	15.150	14.500	14.800	14.800	7,323
2024-10-24	15.350	15.500	14.600	15.150	15.150	9,063
2024-10-23	14.950	15.500	14.950	15.350	15.350	10,985
2024-10-22	14.300	15.000	14.300	14.950	14.950	12,791
2024-10-21	14.950	15.000	14.250	14.300	14.300	23,757
2024-10-18	15.750	15.750	15.100	15.200	15.200	34,176
2024-10-17	15.550	15.950	14.750	15.400	15.400	41,242
2024-10-16	17.300	17.300	15.100	15.550	15.550	199,923
2024-10-15	17.150	17.500	17.100	17.300	17.300	7,340
2024-10-14	17.550	17.600	17.300	17.500	17.500	11,503
2024-10-11	17.200	17.900	17.200	17.550	17.550	71,599
2024-10-10	17.300	17.850	17.050	17.200	17.200	66,604
2024-10-09	17.300	18.000	17.050	17.300	17.300	21,608
2024-10-08	17.900	17.900	17.500	17.500	17.500	7,417
2024-10-07	17.950	18.000	17.300	18.000	18.000	23,808
2024-10-04	17.550	18.000	17.500	17.950	17.950	8,900
2024-10-03	18.000	18.000	17.700	17.950	17.950	10,468
2024-10-02	17.850	18.500	17.850	18.000	18.000	5,241
2024-10-01	18.100	18.500	18.100	18.100	18.100	23,846
2024-09-30	18.100	18.100	17.500	18.100	18.100	6,052
2024-09-27	17.450	18.300	17.450	18.100	18.100	14,305
2024-09-26	17.600	17.850	17.550	17.850	17.850	2,166
2024-09-25	17.850	18.200	17.350	17.600	17.600	14,042
2024-09-24	17.950	18.150	17.450	17.750	17.750	14,462
2024-09-23	17.550	17.800	17.200	17.800	17.800	10,601
2024-09-20	17.050	17.550	16.900	17.550	17.550	12,878
2024-09-19	17.350	17.350	17.300	17.300	17.300	13,795
2024-09-18	17.200	17.200	16.950	17.200	17.200	11,520
2024-09-17	17.000	17.250	16.900	17.200	17.200	23,164
2024-09-16	17.250	17.250	16.750	17.150	17.150	16,648
2024-09-13	16.950	17.250	16.950	17.250	17.250	4,790
2024-09-12	17.000	17.250	16.800	17.250	17.250	7,945
2024-09-11	17.100	17.100	16.750	17.000	17.000	3,672
2024-09-10	17.200	17.200	16.900	17.150	17.150	15,529
2024-09-09	17.600	17.750	17.200	17.200	17.200	7,424
2024-09-06	17.600	17.900	17.400	17.800	17.800	8,496
2024-09-05	17.600	18.050	17.600	17.800	17.800	12,603
2024-09-04	18.050	18.500	17.500	17.600	17.600	16,210
2024-09-03	17.700	18.600	17.300	18.050	18.050	102,779
2024-09-02	17.000	17.850	16.600	17.700	17.700	54,192
2024-08-30	17.000	17.300	16.900	17.000	17.000	22,830
2024-08-29	18.400	18.450	16.500	17.000	17.000	103,004
2024-08-28	18.100	18.600	17.900	18.500	18.500	112,722
2024-08-27	18.250	18.250	17.550	18.100	18.100	69,549
2024-08-26	18.500	18.650	17.900	18.250	18.250	123,002
2024-08-23	24.800	24.800	18.200	18.650	18.650	337,856
2024-08-22	26.000	26.000	25.000	25.500	25.500	27,634
2024-08-21	25.500	26.000	25.000	26.000	26.000	28,824
2024-08-20	25.100	25.700	25.000	25.500	25.500	10,285

← NewerPage 9 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.