InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	26.000	26.000	25.500	26.000	25.085	646
2022-12-13	26.000	26.800	26.000	26.100	25.182	7,863
2022-12-12	26.900	26.900	26.000	26.000	25.085	5,658
2022-12-09	26.100	27.000	26.100	26.500	25.568	12,439
2022-12-08	25.900	26.200	25.700	26.100	25.182	1,428
2022-12-07	26.700	26.700	26.000	26.300	25.375	1,531
2022-12-06	25.800	26.900	25.700	26.700	25.761	4,275
2022-12-05	25.600	26.500	25.400	25.900	24.989	5,382
2022-12-02	26.300	26.300	25.500	26.300	25.375	11,406
2022-12-01	26.300	26.300	25.200	25.800	24.892	2,859
2022-11-30	26.200	26.300	25.100	26.200	25.278	6,815
2022-11-29	26.800	27.100	25.300	25.800	24.892	7,904
2022-11-28	26.900	27.900	26.200	26.800	25.857	14,576
2022-11-25	26.500	26.800	25.500	26.600	25.664	7,362
2022-11-24	26.000	26.800	25.400	26.800	25.857	2,278
2022-11-23	25.300	26.400	25.300	26.000	25.085	170
2022-11-22	26.500	26.500	25.100	25.600	24.699	3,473
2022-11-21	26.900	26.900	25.800	26.500	25.568	1,941
2022-11-18	25.900	26.400	25.300	25.800	24.892	5,976
2022-11-17	24.900	26.900	24.900	26.900	25.954	3,761
2022-11-16	25.300	25.700	25.200	25.200	24.314	3,184
2022-11-15	26.400	26.700	25.100	26.000	25.085	4,943
2022-11-14	27.900	27.900	25.300	25.900	24.989	7,827
2022-11-11	25.200	27.400	25.000	27.000	26.050	38,670
2022-11-10	25.600	26.000	25.100	25.600	24.699	6,045
2022-11-09	28.000	28.000	25.000	25.600	24.699	12,491
2022-11-08	23.300	24.200	23.300	24.200	23.349	6,668
2022-11-07	23.200	23.300	22.800	23.300	22.480	6,038
2022-11-04	22.800	23.200	22.800	23.200	22.384	1,185
2022-11-03	22.800	23.200	22.800	23.200	22.384	1,337
2022-11-02	23.000	23.300	22.800	23.100	22.287	4,050
2022-11-01	23.400	23.400	22.400	22.900	22.094	5,657
2022-10-31	22.900	23.400	22.500	23.400	22.577	1,682
2022-10-28	22.800	23.300	22.500	22.900	22.094	2,549
2022-10-27	22.400	23.300	22.400	22.800	21.998	3,421
2022-10-26	23.400	23.400	22.600	23.400	22.577	205
2022-10-25	22.800	23.400	22.400	23.400	22.577	6,515
2022-10-24	22.000	23.400	22.000	22.300	21.516	2,727
2022-10-21	22.800	23.600	21.900	21.900	21.130	4,317
2022-10-20	23.500	23.500	22.600	22.800	21.998	388
2022-10-19	23.200	23.900	22.800	22.800	21.998	1,603
2022-10-18	22.300	23.500	22.300	23.200	22.384	13,917
2022-10-17	21.500	22.900	21.500	22.800	21.998	1,539
2022-10-14	22.000	23.100	21.900	22.400	21.612	12,037
2022-10-13	22.000	22.600	22.000	22.600	21.805	1,810
2022-10-12	22.100	23.300	22.000	22.000	21.226	4,414
2022-10-11	22.900	23.400	22.600	23.100	22.287	2,213
2022-10-10	22.000	23.400	21.000	23.400	22.577	22,683
2022-10-07	21.900	22.500	20.800	22.000	21.226	12,929
2022-10-06	21.500	21.900	20.700	21.200	20.454	5,699
2022-10-05	21.900	21.900	20.900	21.200	20.454	5,227
2022-10-04	21.000	21.800	21.000	21.800	21.033	5,170
2022-10-03	22.000	22.000	20.200	21.100	20.358	11,232
2022-09-30	22.800	22.800	21.500	22.000	21.226	6,531
2022-09-29	22.000	23.000	22.000	22.200	21.419	2,944
2022-09-28	22.000	22.100	21.400	22.100	21.323	7,855
2022-09-27	22.100	22.200	22.000	22.000	21.226	5,024
2022-09-26	22.600	22.600	22.000	22.100	21.323	5,422
2022-09-23	22.200	23.400	22.100	22.600	21.805	4,413
2022-09-22	22.200	22.800	22.000	22.000	21.226	1,821

← NewerPage 17 of 21 · 1,257 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.