InfraCom Group AB (publ) (NGM:INFRA)
Sweden · Delayed Price · Currency is SEK 11.60
-0.25 (-2.11%)
At close: Oct 19, 2026
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.60% | 10,010 |
| Oct 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 31,585 |
| Oct 14, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.94% | 2,781 |
| Oct 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.85% | 3,505 |
| Oct 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.99% | 42,396 |
| Oct 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 31,433 |
| Oct 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 9,701 |
| Oct 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | 42,488 |
| Oct 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.25% | 13,594 |
| Oct 5, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 119,652 |
| Oct 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 7.02% | 11,096 |
| Oct 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.26% | 37,923 |
| Sep 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | 121,610 |
| Sep 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 8,314 |
| Sep 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.01% | 41,148 |
| Sep 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.62% | 91,539 |
| Sep 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | 126,334 |
| Sep 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | 7,032 |
| Sep 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | 25,299 |
| Sep 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.24% | 5,634 |
| Sep 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.23% | 52,539 |
| Sep 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 16,473 |
| Sep 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.20% | 30,406 |
| Sep 15, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.46% | 63,879 |
| Sep 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 11,043 |
| Sep 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 9,139 |
| Sep 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 22,040 |
| Sep 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.86% | 16,885 |
| Sep 8, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.18% | 10,217 |
| Sep 7, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 21,410 |
| Sep 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | 58,325 |
| Sep 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 10,897 |
| Sep 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.58% | 34,183 |
| Sep 1, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | 32,285 |
| Aug 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.49% | 58,133 |
| Aug 28, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.93% | 44,237 |
| Aug 27, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | 48,306 |
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -21.16% | 195,141 |
| Aug 25, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.58% | 4,625 |
| Aug 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% | 15,535 |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 6,109 |
| Aug 20, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.49% | 3,600 |
| Aug 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 4,374 |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 10,194 |
| Aug 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 3,522 |
| Aug 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 2,166 |
| Aug 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 18,820 |
| Aug 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 10,721 |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 69,616 |
| Aug 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 7,120 |