InfraCom Group AB (publ) (INFRA.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:18PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 28.90 | 29.00 | 28.20 | 28.50 | 28.50 | 11,659 |
| Jun 13, 2024 | 28.00 | 29.50 | 28.00 | 28.50 | 28.50 | 7,183 |
| Jun 12, 2024 | 29.40 | 29.40 | 28.00 | 28.20 | 28.20 | 8,903 |
| Jun 11, 2024 | 28.50 | 29.00 | 28.20 | 28.20 | 28.20 | 12,186 |
| Jun 10, 2024 | 28.50 | 28.80 | 28.00 | 28.50 | 28.50 | 38,566 |
| Jun 07, 2024 | 29.90 | 29.90 | 28.50 | 28.50 | 28.50 | 49,100 |
| Jun 05, 2024 | 29.90 | 29.90 | 29.50 | 29.90 | 29.90 | 1,562 |
| Jun 04, 2024 | 30.00 | 30.00 | 29.30 | 29.90 | 29.90 | 32,985 |
| Jun 03, 2024 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | 5,511 |
| May 31, 2024 | 29.80 | 30.00 | 29.20 | 29.90 | 29.90 | 4,497 |
| May 30, 2024 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 6,568 |
| May 29, 2024 | 30.00 | 30.00 | 29.30 | 29.30 | 29.30 | 3,051 |
| May 28, 2024 | 30.00 | 30.00 | 29.10 | 30.00 | 30.00 | 8,542 |
| May 27, 2024 | 29.90 | 30.30 | 29.10 | 29.80 | 29.80 | 16,603 |
| May 24, 2024 | 29.60 | 30.20 | 29.60 | 29.90 | 29.90 | 4,607 |
| May 23, 2024 | 30.60 | 30.60 | 29.60 | 29.70 | 29.70 | 51,533 |
| May 22, 2024 | 30.60 | 30.60 | 29.50 | 30.30 | 30.30 | 14,247 |
| May 21, 2024 | 31.10 | 31.10 | 30.00 | 30.30 | 30.30 | 17,793 |
| May 20, 2024 | 30.10 | 30.70 | 29.40 | 30.20 | 30.20 | 28,231 |
| May 17, 2024 | 30.50 | 31.10 | 29.90 | 30.10 | 30.10 | 14,327 |
| May 16, 2024 | 31.10 | 31.40 | 30.60 | 30.90 | 30.90 | 16,001 |
| May 15, 2024 | 30.50 | 31.50 | 30.10 | 31.40 | 31.40 | 19,732 |
| May 15, 2024 | 0.55 Dividend | |||||
| May 14, 2024 | 30.80 | 31.00 | 30.50 | 30.50 | 29.95 | 11,100 |
| May 13, 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.24 | 16,871 |
| May 10, 2024 | 32.80 | 32.80 | 30.90 | 31.20 | 30.64 | 43,341 |
| May 08, 2024 | 31.00 | 34.00 | 31.00 | 32.50 | 31.91 | 49,903 |
| May 07, 2024 | 30.00 | 30.20 | 29.60 | 29.80 | 29.26 | 18,414 |
| May 06, 2024 | 30.10 | 30.20 | 29.80 | 30.00 | 29.46 | 23,942 |
| May 03, 2024 | 30.70 | 30.90 | 30.00 | 30.20 | 29.66 | 12,671 |
| May 02, 2024 | 30.60 | 30.70 | 29.50 | 30.60 | 30.05 | 14,489 |
| Apr 30, 2024 | 30.80 | 30.90 | 30.50 | 30.60 | 30.05 | 7,902 |
| Apr 29, 2024 | 31.20 | 31.30 | 30.10 | 30.90 | 30.34 | 27,142 |
| Apr 26, 2024 | 30.80 | 31.50 | 30.80 | 31.30 | 30.74 | 7,247 |
| Apr 25, 2024 | 32.00 | 32.00 | 30.90 | 31.40 | 30.83 | 13,287 |
| Apr 24, 2024 | 32.00 | 32.50 | 32.00 | 32.00 | 31.42 | 26,991 |
| Apr 23, 2024 | 32.40 | 32.90 | 31.90 | 32.00 | 31.42 | 23,341 |
| Apr 22, 2024 | 33.80 | 33.80 | 32.00 | 32.00 | 31.42 | 7,359 |
| Apr 19, 2024 | 32.00 | 32.90 | 30.60 | 31.50 | 30.93 | 8,595 |
| Apr 18, 2024 | 31.90 | 32.80 | 31.50 | 32.00 | 31.42 | 6,610 |
| Apr 17, 2024 | 32.60 | 33.10 | 31.70 | 31.90 | 31.32 | 6,717 |
| Apr 16, 2024 | 32.80 | 33.10 | 32.50 | 32.60 | 32.01 | 30,743 |
| Apr 15, 2024 | 33.70 | 33.70 | 32.60 | 32.60 | 32.01 | 12,110 |
| Apr 12, 2024 | 34.00 | 34.00 | 33.70 | 33.70 | 33.09 | 336 |
| Apr 11, 2024 | 34.70 | 34.70 | 32.60 | 33.80 | 33.19 | 18,849 |
| Apr 10, 2024 | 33.50 | 33.60 | 33.50 | 33.50 | 32.90 | 4,461 |
| Apr 09, 2024 | 33.30 | 33.60 | 33.00 | 33.50 | 32.90 | 12,780 |
| Apr 08, 2024 | 32.50 | 33.20 | 32.50 | 32.50 | 31.91 | 2,031 |
| Apr 05, 2024 | 32.90 | 32.90 | 32.10 | 32.60 | 32.01 | 5,742 |
| Apr 04, 2024 | 32.70 | 32.70 | 32.10 | 32.70 | 32.11 | 4,485 |
| Apr 03, 2024 | 32.40 | 33.10 | 32.20 | 32.70 | 32.11 | 1,086 |
| Apr 02, 2024 | 33.00 | 33.20 | 32.40 | 32.40 | 31.82 | 9,705 |
| Mar 28, 2024 | 32.40 | 33.40 | 32.40 | 33.20 | 32.60 | 8,180 |
| Mar 27, 2024 | 32.50 | 33.00 | 32.40 | 32.40 | 31.82 | 6,814 |
| Mar 26, 2024 | 32.10 | 32.90 | 32.10 | 32.50 | 31.91 | 6,669 |
| Mar 25, 2024 | 31.60 | 32.10 | 31.30 | 32.10 | 31.52 | 12,481 |
| Mar 22, 2024 | 31.00 | 31.70 | 31.00 | 31.60 | 31.03 | 11,919 |
| Mar 21, 2024 | 32.40 | 32.50 | 31.40 | 31.80 | 31.23 | 2,412 |
| Mar 20, 2024 | 31.30 | 32.00 | 31.30 | 31.30 | 30.74 | 3,515 |
| Mar 19, 2024 | 32.00 | 32.10 | 31.80 | 31.80 | 31.23 | 2,681 |
| Mar 18, 2024 | 31.30 | 31.50 | 31.30 | 31.30 | 30.74 | 5,862 |
| Mar 15, 2024 | 31.60 | 31.60 | 31.30 | 31.50 | 30.93 | 6,638 |
| Mar 14, 2024 | 31.30 | 31.60 | 31.30 | 31.60 | 31.03 | 3,255 |
| Mar 13, 2024 | 31.30 | 31.80 | 31.30 | 31.30 | 30.74 | 7,575 |
| Mar 12, 2024 | 31.70 | 31.70 | 30.90 | 31.30 | 30.74 | 8,826 |
| Mar 11, 2024 | 31.50 | 32.00 | 31.00 | 31.70 | 31.13 | 2,361 |
| Mar 08, 2024 | 31.00 | 31.50 | 31.00 | 31.50 | 30.93 | 8,330 |
| Mar 07, 2024 | 31.50 | 31.80 | 31.00 | 31.50 | 30.93 | 49,237 |
| Mar 06, 2024 | 31.80 | 32.20 | 31.50 | 31.50 | 30.93 | 5,964 |
| Mar 05, 2024 | 31.60 | 31.80 | 31.10 | 31.80 | 31.23 | 17,340 |
| Mar 04, 2024 | 31.90 | 31.90 | 31.30 | 31.60 | 31.03 | 13,304 |
| Mar 01, 2024 | 31.00 | 32.70 | 31.00 | 31.90 | 31.32 | 9,955 |
| Feb 29, 2024 | 32.30 | 32.30 | 31.00 | 31.40 | 30.83 | 20,014 |
| Feb 28, 2024 | 31.30 | 32.30 | 31.00 | 32.30 | 31.72 | 32,955 |
| Feb 27, 2024 | 31.90 | 31.90 | 30.90 | 31.30 | 30.74 | 11,030 |
| Feb 26, 2024 | 32.40 | 32.40 | 31.10 | 31.90 | 31.32 | 7,536 |
| Feb 23, 2024 | 31.40 | 32.90 | 31.40 | 32.00 | 31.42 | 33,545 |
| Feb 22, 2024 | 31.70 | 32.80 | 29.40 | 31.40 | 30.83 | 122,407 |
| Feb 21, 2024 | 37.50 | 37.70 | 36.80 | 36.90 | 36.23 | 6,957 |
| Feb 20, 2024 | 37.70 | 38.00 | 36.80 | 37.60 | 36.92 | 4,413 |
| Feb 19, 2024 | 36.90 | 37.80 | 36.90 | 37.60 | 36.92 | 6,506 |
| Feb 16, 2024 | 37.80 | 38.00 | 36.80 | 37.80 | 37.12 | 7,331 |
| Feb 15, 2024 | 37.80 | 38.00 | 37.80 | 37.80 | 37.12 | 2,580 |
| Feb 14, 2024 | 37.60 | 38.00 | 37.10 | 37.80 | 37.12 | 9,483 |
| Feb 13, 2024 | 37.70 | 38.00 | 37.50 | 37.60 | 36.92 | 5,751 |
| Feb 12, 2024 | 38.00 | 38.00 | 37.60 | 37.70 | 37.02 | 29,410 |
| Feb 09, 2024 | 37.70 | 38.20 | 37.70 | 38.10 | 37.41 | 7,820 |
| Feb 08, 2024 | 38.00 | 38.00 | 37.60 | 37.70 | 37.02 | 15,385 |
| Feb 07, 2024 | 38.50 | 38.50 | 37.60 | 37.70 | 37.02 | 6,619 |
| Feb 06, 2024 | 38.50 | 38.50 | 37.60 | 37.90 | 37.22 | 4,168 |
| Feb 05, 2024 | 38.00 | 38.80 | 37.20 | 38.00 | 37.31 | 7,907 |
| Feb 02, 2024 | 36.50 | 38.00 | 36.00 | 38.00 | 37.31 | 4,679 |
| Feb 01, 2024 | 38.00 | 38.00 | 36.50 | 36.50 | 35.84 | 1,257 |
| Jan 31, 2024 | 36.50 | 37.90 | 36.50 | 37.90 | 37.22 | 8,784 |
| Jan 30, 2024 | 37.60 | 37.60 | 36.00 | 37.30 | 36.63 | 5,579 |
| Jan 29, 2024 | 37.50 | 37.90 | 36.00 | 37.80 | 37.12 | 2,404 |
| Jan 26, 2024 | 36.30 | 37.50 | 36.30 | 37.50 | 36.82 | 3,160 |
| Jan 25, 2024 | 37.40 | 37.50 | 35.60 | 36.30 | 35.65 | 4,793 |
| Jan 24, 2024 | 36.00 | 36.40 | 35.60 | 36.40 | 35.74 | 9,067 |
| Jan 23, 2024 | 36.60 | 37.70 | 35.90 | 36.50 | 35.84 | 3,554 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.