InfraCom Group AB (publ) (NGM:INFRA)
Sweden · Delayed Price · Currency is SEK 20.00
-2.20 (-9.91%)
At close: May 20, 2026
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.91% | 49,846 |
| May 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | 129,867 |
| May 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 5.47% | 40,905 |
| May 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.26% | 39,103 |
| May 13, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.02% | 12,588 |
| May 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.76% | 33,298 |
| May 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 25,903 |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -13.48% | 273,441 |
| May 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 13,455 |
| May 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 9,332 |
| May 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | 9,461 |
| May 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | 9,622 |
| Apr 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21% | 5,333 |
| Apr 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 35,382 |
| Apr 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 28,503 |
| Apr 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 25,191 |
| Apr 24, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 18,602 |
| Apr 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 16,167 |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,177 |
| Apr 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 23,907 |
| Apr 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86% | 22,625 |
| Apr 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | 58,528 |
| Apr 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | 67,937 |
| Apr 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 146,333 |
| Apr 14, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -4.05% | 139,436 |
| Apr 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | 68,102 |
| Apr 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 8,890 |
| Apr 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 9,788 |
| Apr 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 11,227 |
| Apr 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -6.64% | 614,645 |
| Apr 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 8,082 |
| Apr 1, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.69% | 3,130 |
| Mar 31, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.72% | 11,342 |
| Mar 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.56% | 15,478 |
| Mar 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | 16,537 |
| Mar 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | 11,589 |
| Mar 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.83% | 21,672 |
| Mar 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 4,420 |
| Mar 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 13,759 |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 3,825 |
| Mar 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | 10,450 |
| Mar 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 3,252 |
| Mar 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | 15,321 |
| Mar 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% | 8,965 |
| Mar 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | 8,311 |
| Mar 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.35% | 17,063 |
| Mar 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | 4,566 |
| Mar 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | 5,588 |
| Mar 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.81% | 15,814 |
| Mar 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.97% | 5,019 |