InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	23.000	23.000	22.000	22.200	21.419	4,834
2022-09-20	23.800	23.800	22.500	23.000	22.191	7,809
2022-09-19	23.600	23.900	22.300	23.900	23.059	13,613
2022-09-16	23.200	23.600	22.500	23.600	22.770	13,812
2022-09-15	22.900	23.400	22.600	23.000	22.191	62,293
2022-09-14	22.700	23.600	22.000	22.200	21.419	52,215
2022-09-13	23.800	23.900	22.700	22.700	21.902	13,345
2022-09-12	22.500	25.500	22.000	23.800	22.963	32,194
2022-09-09	22.200	22.700	22.000	22.700	21.902	5,377
2022-09-08	21.800	22.800	21.800	22.100	21.323	889
2022-09-07	21.900	22.000	21.500	21.800	21.033	16,895
2022-09-06	22.300	22.900	21.500	21.700	20.937	11,316
2022-09-05	23.000	23.000	22.200	22.300	21.516	1,998
2022-09-02	22.800	23.800	22.300	22.500	21.709	31,672
2022-09-01	23.000	23.900	22.200	22.800	21.998	40,944
2022-08-31	23.300	24.700	22.200	23.500	22.673	74,139
2022-08-30	23.900	24.400	23.500	24.000	23.156	21,888
2022-08-29	24.600	24.600	24.000	24.000	23.156	4,069
2022-08-26	24.300	25.800	24.200	24.700	23.831	2,000
2022-08-25	24.300	24.500	24.300	24.300	23.445	1,921
2022-08-24	24.800	24.800	24.000	24.300	23.445	2,507
2022-08-23	24.400	24.400	24.000	24.000	23.156	1,291
2022-08-22	25.000	25.000	24.800	24.800	23.928	4,378
2022-08-19	24.800	25.500	24.200	24.800	23.928	12,994
2022-08-18	24.800	24.800	24.300	24.800	23.928	10,087
2022-08-17	25.500	25.500	24.300	24.800	23.928	15,197
2022-08-16	25.000	25.700	25.000	25.500	24.603	3,389
2022-08-15	25.100	25.100	24.600	25.000	24.121	16,798
2022-08-12	25.500	26.400	25.500	25.800	24.892	5,676
2022-08-11	25.700	26.700	25.400	25.500	24.603	8,458
2022-08-10	25.400	26.700	23.500	26.400	25.471	41,127
2022-08-09	25.800	26.400	25.400	26.000	25.085	15,430
2022-08-08	25.900	26.400	25.800	26.000	25.085	9,578
2022-08-05	25.100	26.300	25.100	25.900	24.989	10,521
2022-08-04	25.100	26.900	25.000	25.100	24.217	3,804
2022-08-03	24.300	25.100	24.300	25.100	24.217	6,238
2022-08-02	23.800	24.800	23.400	24.300	23.445	9,092
2022-08-01	22.900	24.800	22.900	24.100	23.252	39,721
2022-07-29	23.200	23.200	22.900	22.900	22.094	3,235
2022-07-28	23.700	23.700	22.900	23.300	22.480	707
2022-07-27	23.300	24.000	22.900	23.000	22.191	4,573
2022-07-26	22.900	23.400	22.900	23.400	22.577	516
2022-07-25	22.900	23.500	22.900	23.300	22.480	793
2022-07-22	23.000	23.900	23.000	23.400	22.577	1,548
2022-07-21	23.100	23.900	22.500	22.600	21.805	1,982
2022-07-20	22.500	24.200	22.400	22.700	21.902	14,675
2022-07-19	24.400	24.400	22.700	23.700	22.866	10,053
2022-07-18	23.500	23.500	23.500	23.500	22.673	125
2022-07-15	22.800	23.200	22.000	23.200	22.384	15,837
2022-07-14	23.100	23.100	22.500	22.800	21.998	2,716
2022-07-13	23.100	23.500	23.000	23.400	22.577	3,086
2022-07-12	23.700	23.700	22.700	23.500	22.673	1,478
2022-07-11	23.000	24.400	22.500	22.500	21.709	1,313
2022-07-08	23.400	23.500	22.900	22.900	22.094	20,170
2022-07-07	23.500	23.500	22.900	23.200	22.384	1,917
2022-07-06	23.400	23.500	23.000	23.500	22.673	11,236
2022-07-05	23.900	23.900	23.100	23.300	22.480	886
2022-07-04	23.500	23.700	21.800	23.600	22.770	20,481
2022-07-01	23.400	23.900	22.800	23.100	22.287	9,632
2022-06-30	23.600	23.600	23.400	23.400	22.577	1,050

← NewerPage 18 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.