InfraCom Group AB (publ) (NGM:INFRA)
Sweden · Delayed Price · Currency is SEK 17.10
-0.10 (-0.58%)
At close: Jun 12, 2026
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 17.97 | 1.02% | 12,588 |
| May 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 17.79 | -0.76% | 33,298 |
| May 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 17.93 | -0.50% | 25,903 |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 18.02 | -13.48% | 273,441 |
| May 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 20.82 | 2.22% | 13,455 |
| May 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 20.37 | - | 9,332 |
| May 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 20.37 | 0.90% | 9,461 |
| May 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 20.19 | -0.89% | 9,622 |
| Apr 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 20.37 | 3.21% | 5,333 |
| Apr 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 19.74 | -0.91% | 35,382 |
| Apr 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 19.92 | - | 28,503 |
| Apr 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 19.92 | 0.46% | 25,191 |
| Apr 24, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 19.83 | - | 18,602 |
| Apr 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 19.83 | -0.45% | 16,167 |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 19.92 | - | 2,177 |
| Apr 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 19.92 | 0.46% | 23,907 |
| Apr 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 19.83 | 1.86% | 22,625 |
| Apr 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 19.47 | -1.38% | 58,528 |
| Apr 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 19.74 | 2.35% | 67,937 |
| Apr 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 19.29 | - | 146,333 |
| Apr 14, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 19.29 | -4.05% | 139,436 |
| Apr 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.10 | -3.48% | 68,102 |
| Apr 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 20.82 | 0.88% | 8,890 |
| Apr 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 20.64 | -0.87% | 9,788 |
| Apr 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 20.82 | 2.22% | 11,227 |
| Apr 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 20.37 | -6.64% | 614,645 |
| Apr 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 21.82 | - | 8,082 |
| Apr 1, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 21.82 | 1.69% | 3,130 |
| Mar 31, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 21.46 | 1.72% | 11,342 |