InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	22.600	23.000	22.600	22.600	21.325	4,445
2022-03-29	22.600	23.000	22.600	22.800	21.513	2,912
2022-03-28	23.000	23.000	20.700	23.000	21.702	3,158
2022-03-25	23.000	23.000	22.800	23.000	21.702	9,915
2022-03-24	22.800	23.000	22.700	23.000	21.702	6,440
2022-03-23	23.800	23.800	22.700	22.900	21.608	8,198
2022-03-22	22.700	23.200	22.700	23.200	21.891	3,219
2022-03-21	23.200	23.200	22.700	22.700	21.419	2,450
2022-03-18	23.400	24.300	22.600	23.200	21.891	2,625
2022-03-17	23.000	23.400	22.600	22.600	21.325	1,300
2022-03-16	22.500	23.000	22.200	23.000	21.702	5,254
2022-03-15	22.200	22.400	21.900	22.200	20.947	1,225
2022-03-14	21.900	22.700	21.500	21.900	20.664	2,354
2022-03-11	21.100	22.500	20.100	21.900	20.664	1,665
2022-03-10	21.100	22.600	20.900	21.100	19.909	6,690
2022-03-09	19.850	21.200	19.850	21.100	19.909	2,140
2022-03-08	20.900	20.900	20.200	20.300	19.155	2,503
2022-03-07	20.700	21.000	19.650	20.000	18.871	20,393
2022-03-04	21.900	21.900	20.500	20.700	19.532	7,481
2022-03-03	24.000	24.000	21.600	21.900	20.664	3,176
2022-03-02	20.500	25.000	20.500	24.000	22.646	6,548
2022-03-01	21.600	21.600	20.600	20.800	19.626	15,080
2022-02-28	21.700	21.800	19.250	21.500	20.287	5,736
2022-02-25	21.600	22.900	21.600	22.100	20.853	27,666
2022-02-24	19.250	22.100	19.250	21.600	20.381	37,402
2022-02-23	22.800	23.400	21.900	22.800	21.513	6,421
2022-02-22	21.000	23.000	20.600	22.200	20.947	6,993
2022-02-21	21.500	22.000	21.100	21.100	19.909	10,319
2022-02-18	22.000	22.700	21.600	22.000	20.759	8,545
2022-02-17	22.200	23.000	22.100	22.100	20.853	8,087
2022-02-16	22.900	22.900	21.900	22.300	21.042	1,937
2022-02-15	22.500	23.600	22.200	22.900	21.608	7,228
2022-02-14	23.200	23.500	22.300	22.500	21.230	16,567
2022-02-11	23.200	23.700	23.200	23.700	22.363	8,483
2022-02-10	24.000	24.000	23.700	23.800	22.457	7,423
2022-02-09	24.400	24.400	23.300	23.700	22.363	29,976
2022-02-08	23.900	24.500	23.900	24.500	23.118	847
2022-02-07	24.800	24.800	24.000	24.400	23.023	1,586
2022-02-04	24.900	24.900	24.000	24.300	22.929	9,415
2022-02-03	25.800	25.900	24.200	24.900	23.495	5,071
2022-02-02	25.500	25.500	24.800	24.900	23.495	13,274
2022-02-01	25.900	26.500	25.000	25.500	24.061	24,959
2022-01-31	24.100	25.200	23.700	24.700	23.306	5,745
2022-01-28	23.500	24.900	23.200	24.800	23.401	16,790
2022-01-27	24.000	24.400	23.200	23.500	22.174	7,740
2022-01-26	24.300	24.500	22.800	24.400	23.023	3,769
2022-01-25	23.000	25.500	23.000	23.600	22.268	4,838
2022-01-24	24.100	24.100	22.100	23.000	21.702	29,467
2022-01-21	23.900	24.400	23.800	24.100	22.740	17,081
2022-01-20	23.700	24.400	23.700	24.400	23.023	11,818
2022-01-19	24.000	24.000	23.600	23.700	22.363	8,812
2022-01-18	24.100	24.700	23.600	23.800	22.457	8,373
2022-01-17	24.500	25.500	24.500	24.800	23.401	19,285
2022-01-14	24.600	25.700	24.600	25.000	23.589	5,792
2022-01-13	25.000	25.200	24.500	25.000	23.589	8,318
2022-01-12	24.100	25.700	24.100	25.000	23.589	8,168
2022-01-11	25.300	25.500	24.000	24.000	22.646	8,309
2022-01-10	26.500	26.500	25.000	25.300	23.872	48,516
2022-01-07	28.000	29.500	26.200	26.500	25.005	12,267
2022-01-05	27.500	27.500	27.000	27.500	25.948	1,874

← NewerPage 20 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.