InfraCom Group AB (publ) (NGM:INFRA)
Sweden · Delayed Price · Currency is SEK 21.00
+1.10 (5.53%)
At close: Nov 7, 2025
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | 40,565 |
| Nov 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | 20,853 |
| Nov 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.26% | 4,023 |
| Nov 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -3.16% | 8,844 |
| Nov 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | 7,341 |
| Oct 31, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | 2,362 |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 6,075 |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | 13,238 |
| Oct 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 12,179 |
| Oct 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.24% | 20,979 |
| Oct 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 18,258 |
| Oct 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1,970 |
| Oct 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | 5,899 |
| Oct 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 1,493 |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | 3,761 |
| Oct 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.74% | 17,758 |
| Oct 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 7,910 |
| Oct 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.82% | 7,735 |
| Oct 14, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | 8,547 |
| Oct 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | 7,412 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | 6,624 |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 2,232 |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 36,342 |
| Oct 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | 24,326 |
| Oct 6, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.79% | 26,624 |
| 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 |