InfraCom Group AB (publ) (NGM:INFRA)
Sweden · Delayed Price · Currency is SEK 17.00
+0.10 (0.59%)
At close: Aug 14, 2026
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |