InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	22.900	24.200	22.500	22.700	21.902	58,288
2022-06-28	22.700	22.700	22.000	22.700	21.902	9,128
2022-06-27	22.300	22.900	22.000	22.500	21.709	2,144
2022-06-23	21.700	22.400	21.700	22.000	21.226	3,699
2022-06-22	22.700	22.700	21.600	21.600	20.840	829
2022-06-21	22.900	22.900	22.100	22.800	21.998	519
2022-06-20	22.900	22.900	21.600	22.800	21.998	3,771
2022-06-17	22.900	22.900	22.400	22.400	21.612	465
2022-06-16	23.000	23.000	22.400	22.400	21.612	5,980
2022-06-15	21.900	24.000	21.300	22.100	21.323	20,953
2022-06-14	20.000	22.100	20.000	21.500	20.744	11,203
2022-06-13	22.200	22.900	22.000	22.100	21.323	1,878
2022-06-10	22.900	22.900	22.100	22.200	21.419	1,055
2022-06-09	22.900	23.200	22.800	23.200	22.384	3,699
2022-06-08	22.800	22.900	22.200	22.900	22.094	9,952
2022-06-07	23.000	23.000	22.800	23.000	22.191	1,433
2022-06-03	22.500	23.000	22.500	23.000	22.191	8,467
2022-06-02	23.200	23.200	22.500	22.900	22.094	1,357
2022-06-01	22.500	23.400	22.500	23.400	22.577	1,327
2022-05-31	22.300	24.000	22.300	23.000	22.191	7,582
2022-05-30	22.900	23.500	21.200	23.500	22.673	15,469
2022-05-27	22.400	23.900	22.400	22.400	21.612	9,299
2022-05-25	22.600	22.600	22.500	22.500	21.709	654
2022-05-24	22.300	22.500	22.000	22.500	21.709	2,171
2022-05-23	24.100	24.100	22.400	22.900	22.094	3,398
2022-05-20	23.000	23.000	22.500	23.000	22.191	241
2022-05-19	23.000	24.000	22.500	23.000	22.191	12,263
2022-05-18	23.200	23.200	23.000	23.000	22.191	1,086
2022-05-17	23.100	23.200	22.100	23.200	22.384	6,784
2022-05-16	23.000	23.200	22.100	23.100	22.287	4,708
2022-05-13	23.000	23.000	22.700	23.000	22.191	1,122
2022-05-12	23.000	23.100	22.600	22.700	21.902	2,540
2022-05-11	22.700	23.200	22.300	23.000	22.191	14,396
2022-05-10	21.200	23.000	21.200	22.100	21.323	26,960
2022-05-09	21.000	21.300	20.100	20.800	20.068	13,124
2022-05-06	22.200	22.200	21.000	22.100	21.323	3,195
2022-05-05	22.900	22.900	21.000	22.000	21.226	14,542
2022-05-04	23.300	23.300	22.600	22.600	21.805	2,674
2022-05-03	23.800	23.800	22.600	22.600	21.805	3,003
2022-05-02	23.100	23.900	22.200	23.800	22.963	7,944
2022-04-29	22.900	23.900	22.400	23.900	23.059	2,563
2022-04-28	22.400	22.900	22.400	22.400	21.612	1,766
2022-04-27	22.600	22.900	22.400	22.400	21.612	3,487
2022-04-26	23.500	23.500	22.700	22.700	21.419	1,979
2022-04-25	23.400	23.900	22.600	23.500	22.174	8,355
2022-04-22	23.700	24.000	23.500	23.500	22.174	3,176
2022-04-21	24.400	24.400	22.700	23.500	22.174	3,214
2022-04-20	23.000	23.700	22.500	22.600	21.325	8,591
2022-04-19	22.900	23.000	22.500	23.000	21.702	2,490
2022-04-14	22.500	23.500	22.500	22.500	21.230	3,047
2022-04-13	21.700	23.500	21.500	21.900	20.664	578,513
2022-04-12	22.100	22.200	21.100	21.700	20.476	17,713
2022-04-11	22.500	23.000	22.100	23.000	21.702	5,283
2022-04-08	23.000	23.000	22.800	23.000	21.702	462
2022-04-07	22.800	23.000	22.500	23.000	21.702	1,783
2022-04-06	23.400	23.400	22.200	22.500	21.230	1,306
2022-04-05	22.700	23.800	22.200	22.400	21.136	3,899
2022-04-04	22.600	24.000	22.000	22.700	21.419	23,296
2022-04-01	23.000	23.000	22.500	22.600	21.325	4,798
2022-03-31	22.600	23.000	22.600	23.000	21.702	7,316

← NewerPage 19 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.