InfraCom Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	27.200	28.000	27.000	27.500	25.948	21,148
2022-01-03	27.000	27.900	26.200	27.200	25.665	20,300
2021-12-30	27.000	27.000	26.300	27.000	25.476	12,201
2021-12-29	27.000	27.000	25.900	27.000	25.476	9,717
2021-12-28	25.900	27.000	25.700	26.600	25.099	14,940
2021-12-27	25.800	26.700	25.600	25.900	24.439	21,414
2021-12-23	26.500	28.000	25.800	25.800	24.344	22,302
2021-12-22	26.000	29.900	25.500	26.300	24.816	28,501
2021-12-21	26.400	26.400	25.800	25.800	24.344	18,169
2021-12-20	25.900	27.800	25.700	26.300	24.816	38,507
2021-12-17	25.700	26.500	25.700	26.300	24.816	4,816
2021-12-16	25.700	27.000	25.600	25.700	24.250	6,757
2021-12-15	26.500	27.200	25.600	25.700	24.250	9,124
2021-12-14	26.300	27.300	26.000	26.300	24.816	5,686
2021-12-13	27.400	27.400	26.300	26.300	24.816	20,120
2021-12-10	27.400	27.900	26.500	27.400	25.854	2,996
2021-12-09	27.000	27.800	26.300	27.400	25.854	20,467
2021-12-08	27.000	27.400	26.800	26.900	25.382	4,325
2021-12-07	27.300	28.000	26.900	27.000	25.476	11,171
2021-12-06	26.800	27.700	26.700	26.700	25.193	4,200
2021-12-03	28.700	28.700	26.600	26.600	25.099	9,878
2021-12-02	28.600	28.600	27.100	27.400	25.854	16,138
2021-12-01	28.200	29.500	26.600	28.700	27.081	12,213
2021-11-30	26.800	28.500	25.600	28.200	26.609	28,203
2021-11-29	27.500	27.500	26.200	26.800	25.288	635,544
2021-11-26	27.000	28.100	25.900	27.800	26.231	20,090
2021-11-25	28.800	28.800	27.300	27.800	26.231	18,936
2021-11-24	29.000	29.000	28.400	28.800	27.175	3,825
2021-11-23	29.300	29.500	28.600	29.000	27.364	4,084
2021-11-22	28.300	29.900	28.300	29.300	27.647	10,538
2021-11-19	29.500	29.900	28.300	28.300	26.703	13,141
2021-11-18	29.000	30.000	29.000	29.400	27.741	14,661
2021-11-17	29.300	29.400	28.100	29.000	27.364	8,652
2021-11-16	28.800	30.000	28.500	29.400	27.741	16,093
2021-11-15	30.000	30.900	28.200	28.800	27.175	24,483
2021-11-12	29.000	30.000	27.200	30.000	28.307	49,940
2021-11-11	29.200	30.000	28.700	29.000	27.364	15,148
2021-11-10	30.400	30.600	26.000	30.000	28.307	40,075
2021-11-09	31.000	31.200	30.300	30.600	28.873	19,557
2021-11-08	31.000	31.600	30.500	31.000	29.251	22,170
2021-11-05	31.900	31.900	31.000	31.000	29.251	4,224
2021-11-04	31.500	31.900	31.000	31.900	30.100	11,338
2021-11-03	31.300	31.600	30.600	31.500	29.723	15,313
2021-11-02	31.600	31.600	30.600	31.300	29.534	9,955
2021-11-01	31.100	31.600	30.100	31.600	29.817	19,553
2021-10-29	31.800	31.900	30.600	31.100	29.345	9,439
2021-10-28	32.400	34.600	31.400	31.700	29.911	13,057
2021-10-27	31.600	31.600	30.200	31.400	29.628	9,415
2021-10-26	30.600	33.900	30.000	31.700	29.911	30,156
2021-10-25	28.200	32.000	28.200	30.000	28.307	54,828
2021-10-22	27.200	27.200	26.800	27.100	25.571	4,689
2021-10-21	27.000	27.700	26.500	27.200	25.665	1,888
2021-10-20	26.400	27.500	26.400	27.000	25.476	2,947
2021-10-19	26.800	27.000	26.300	27.000	25.476	4,016
2021-10-18	27.700	27.800	26.800	26.800	25.288	3,138
2021-10-15	27.100	27.800	27.100	27.700	26.137	3,485
2021-10-14	27.000	27.800	26.900	27.800	26.231	13,293

← NewerPage 21 of 21 · 1,257 trading days

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.