InfraCom Group AB (publ) (NGM:INFRA)
Sweden · Delayed Price · Currency is SEK 17.30
-0.50 (-2.81%)
At close: Jul 24, 2026
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.12% | 1,243 |
| Jul 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 10,590 |
| Jul 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1,043 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.48% | 4,393 |
| Jul 14, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.20% | 1,438 |
| Jul 13, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% | 1,278 |
| Jul 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 997 |
| Jul 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | 11,032 |
| Jul 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29% | 11,624 |
| Jul 7, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% | 24,492 |
| Jul 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.49% | 6,093 |
| Jul 3, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | 13,461 |
| Jul 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 11,497 |
| Jul 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.47% | 50,327 |
| Jun 30, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.58% | 6,078 |
| Jun 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 11,493 |
| Jun 26, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.59% | 11,126 |
| Jun 25, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.85% | 8,027 |
| Jun 24, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 3.85% | 1,525 |
| Jun 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 5,361 |
| Jun 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% | 9,893 |
| Jun 18, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.87% | 3,073 |
| Jun 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 13,213 |
| Jun 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 4,955 |
| Jun 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 21,265 |
| Jun 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 13,648 |
| Jun 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 64,123 |
| Jun 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 39,235 |
| Jun 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 12,858 |
| Jun 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 46,425 |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 35,699 |
| Jun 4, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.58% | 457,930 |
| Jun 3, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.59% | 37,675 |
| Jun 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.01% | 55,737 |
| Jun 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | 60,948 |
| May 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | 22,516 |
| May 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | 24,627 |
| May 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 24,940 |
| May 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | 14,968 |
| May 25, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.52% | 18,876 |
| May 22, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 5,470 |
| May 21, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -3.75% | 16,509 |
| May 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 49,846 |
| May 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.10 | 4.72% | 129,867 |
| May 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.19 | 5.47% | 40,905 |
| May 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 18.20 | 1.26% | 39,103 |