InfraCom Group AB (publ) (NGM:INFRA)
Sweden · Delayed Price · Currency is SEK 12.20
-0.25 (-2.01%)
At close: Sep 28, 2026
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 64,712 |
| Aug 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 765 |
| Aug 5, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.16% | 10,109 |
| Aug 4, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.86% | 503 |
| Aug 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 2,728 |
| Jul 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | 4,539 |
| Jul 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | 11,292 |
| Jul 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | 1,121 |
| Jul 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 3,272 |
| Jul 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.62% | 1,470 |
| Jul 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | 3,695 |
| Jul 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 1,007 |
| Jul 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.75% | 1,916 |
| Jul 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.97% | 12,081 |