InfraCom Group AB (publ) (NGM:INFRA)
Sweden · Delayed Price · Currency is SEK 20.90
-0.60 (-2.79%)
At close: Oct 6, 2025
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.90% | 8,816 |
| Oct 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | 23,240 |
| Oct 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | 7,452 |
| Sep 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.26% | 9,179 |
| Sep 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | 10,174 |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 7,575 |
| Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 13,150 |
| Sep 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 38,826 |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | 37,486 |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | 10,507 |
| Sep 19, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.99% | 12,720 |
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 15,461 |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | 8,754 |
| Sep 16, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | 5,156 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,897 |
| Sep 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 2,645 |
| Sep 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | 5,765 |
| Sep 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.76% | 69,978 |
| Sep 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.70% | 17,670 |
| Sep 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 3,850 |
| Sep 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 6,181 |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 4,672 |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | 5,295 |
| Sep 2, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -5.71% | 9,807 |
| Sep 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | 31,289 |
| Aug 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 5,746 |
| Aug 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 5.29% | 22,754 |
| Aug 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.71% | 10,929 |
| Aug 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | 28,484 |
| Aug 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.52% | 57,242 |
| Aug 22, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -12.69% | 136,825 |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 52,266 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 44,037 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | 73,333 |
| Aug 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 38,983 |
| Aug 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.55% | 10,750 |
| Aug 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | 7,515 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 2,668 |
| Aug 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | 11,556 |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.06% | 3,999 |
| Aug 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 20,582 |
| Aug 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% | 26,184 |
| Aug 6, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.72% | 2,327 |
| Aug 5, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.57% | 18,007 |
| Aug 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 13,983 |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 10,339 |
| Jul 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 5,013 |
| Jul 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 18,468 |
| Jul 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.49% | 24,644 |
| Jul 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.09% | 24,663 |