InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	29.500	29.500	29.300	29.300	28.772	1,420
2023-06-08	29.700	29.700	29.500	29.500	28.968	5,904
2023-06-07	30.200	30.200	29.700	30.200	29.655	2,334
2023-06-05	29.500	29.900	29.500	29.600	29.066	11,212
2023-06-02	29.400	29.900	29.200	29.500	28.968	10,021
2023-06-01	30.000	30.000	29.400	29.700	29.164	5,974
2023-05-31	30.400	30.600	29.600	29.800	29.263	4,653
2023-05-30	30.100	30.500	30.100	30.400	29.852	1,450
2023-05-29	30.500	30.800	30.100	30.600	30.048	8,388
2023-05-26	30.400	30.400	30.000	30.300	29.754	11,000
2023-05-25	30.100	30.400	30.000	30.200	29.655	11,345
2023-05-24	31.000	31.000	29.500	30.400	29.852	15,802
2023-05-23	31.300	31.700	31.000	31.000	30.441	13,010
2023-05-22	31.600	32.000	31.000	31.600	31.030	4,353
2023-05-19	31.000	31.700	30.500	31.600	31.030	16,474
2023-05-17	31.500	31.700	30.300	31.400	30.834	19,118
2023-05-16	31.500	31.500	30.100	30.700	30.146	7,139
2023-05-15	31.500	31.500	30.900	31.500	30.932	7,639
2023-05-12	31.500	31.900	31.400	31.500	30.932	7,948
2023-05-11	31.500	31.800	30.900	31.600	31.030	2,887
2023-05-10	31.800	32.000	31.500	31.500	30.932	7,002
2023-05-09	32.100	32.500	31.400	31.800	31.227	15,594
2023-05-08	30.800	31.900	30.400	31.500	30.932	7,695
2023-05-05	31.200	31.200	30.500	30.800	30.245	2,389
2023-05-04	30.900	30.900	30.300	30.300	29.754	4,564
2023-05-03	30.600	31.600	30.100	30.100	29.557	12,367
2023-05-02	31.200	31.900	30.700	31.200	30.637	15,929
2023-04-28	31.500	32.600	30.500	31.200	30.637	10,405
2023-04-27	31.500	31.700	30.800	31.500	30.392	9,410
2023-04-26	32.000	32.000	31.000	31.500	30.392	6,318
2023-04-25	31.000	32.600	31.000	31.700	30.585	4,352
2023-04-24	31.400	32.000	31.400	31.400	30.295	4,462
2023-04-21	30.800	31.400	30.800	31.300	30.199	3,415
2023-04-20	31.000	31.700	30.900	31.300	30.199	3,520
2023-04-19	31.200	31.700	31.000	31.000	29.910	12,877
2023-04-18	31.400	33.400	31.000	31.000	29.910	7,144
2023-04-17	30.800	31.500	30.800	31.400	30.295	18,741
2023-04-14	31.000	31.700	30.700	30.800	29.717	37,986
2023-04-13	33.100	33.800	31.100	31.800	30.681	20,269
2023-04-12	31.700	34.000	31.400	32.200	31.067	337,090
2023-04-11	32.500	32.900	31.500	31.700	30.585	31,611
2023-04-06	29.900	31.200	29.900	30.500	29.427	4,092
2023-04-05	30.900	30.900	30.400	30.500	29.427	1,740
2023-04-04	30.800	30.800	30.000	30.400	29.331	13,717
2023-04-03	30.700	30.800	30.400	30.400	29.331	2,323
2023-03-31	30.000	30.700	30.000	30.300	29.234	9,515
2023-03-30	30.700	30.800	30.000	30.000	28.945	8,096
2023-03-29	30.400	30.900	30.000	30.000	28.945	20,134
2023-03-28	30.600	30.800	30.000	30.400	29.331	6,741
2023-03-27	30.600	30.800	29.400	30.600	29.524	1,734
2023-03-24	29.700	30.900	29.500	30.000	28.945	5,187
2023-03-23	30.300	30.600	29.300	29.700	28.655	3,544
2023-03-22	31.200	31.200	30.100	30.100	29.041	2,771
2023-03-21	30.400	31.900	29.600	31.900	30.778	14,338
2023-03-20	29.900	30.400	29.100	30.400	29.331	13,364
2023-03-17	28.900	30.700	28.900	29.900	28.848	5,424
2023-03-16	30.300	31.000	29.400	30.800	29.717	18,122
2023-03-15	30.100	31.400	29.900	30.200	29.138	1,497
2023-03-14	29.800	31.800	29.100	31.800	30.681	13,306
2023-03-13	30.300	30.300	27.200	29.800	28.752	6,272

← NewerPage 15 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.