InfraCom Group AB (publ) (NGM:INFRA)
Sweden
· Delayed Price · Currency is SEK 21.00
-0.10 (-0.47%)
At close: Dec 5, 2025
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 613 |
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.44% | 6,711 |
| Dec 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | 411 |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | 10,671 |
| Dec 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | 14,775 |
| Nov 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 1,765 |
| Nov 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.88% | 3,165 |
| Nov 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | 16,044 |
| Nov 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 10,676 |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 11,065 |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 1,021 |
| Nov 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | 16,775 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | 1,275 |
| Nov 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | 3,137 |
| Nov 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 2,198 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 39,822 |
| Nov 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | 9,448 |
| Nov 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | 19,008 |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 32,194 |
| Nov 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 4,401 |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | 40,565 |
| Nov 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | 20,853 |
| Nov 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.26% | 4,023 |
| Nov 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -3.16% | 8,844 |
| Nov 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | 7,341 |
| Oct 31, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | 2,362 |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 6,075 |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | 13,238 |
| Oct 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 12,179 |
| Oct 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.24% | 20,979 |
| Oct 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 18,258 |
| Oct 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1,970 |
| Oct 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | 5,899 |
| Oct 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 1,493 |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | 3,761 |
| Oct 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.74% | 17,758 |
| Oct 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 7,910 |
| Oct 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.82% | 7,735 |
| Oct 14, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | 8,547 |
| Oct 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | 7,412 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | 6,624 |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 2,232 |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 36,342 |
| Oct 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | 24,326 |
| Oct 6, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.79% | 26,624 |
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.90% | 8,816 |
| Oct 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | 23,240 |
| Oct 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | 7,452 |
| Sep 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.26% | 9,179 |
| Sep 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | 10,174 |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 7,575 |
| Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 13,150 |
| Sep 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 38,826 |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | 37,486 |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | 10,507 |
| Sep 19, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.99% | 12,720 |
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 15,461 |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | 8,754 |
| Sep 16, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | 5,156 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,897 |
| Sep 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 2,645 |
| Sep 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | 5,765 |
| Sep 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.76% | 69,978 |
| Sep 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.70% | 17,670 |
| Sep 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 3,850 |
| Sep 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 6,181 |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 4,672 |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | 5,295 |
| Sep 2, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -5.71% | 9,807 |
| Sep 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | 31,289 |
| Aug 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 5,746 |
| Aug 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 5.29% | 22,754 |
| Aug 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.71% | 10,929 |
| Aug 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | 28,484 |
| Aug 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.52% | 57,242 |
| Aug 22, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -12.69% | 136,825 |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 52,266 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 44,037 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | 73,333 |
| Aug 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 38,983 |
| Aug 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.55% | 10,750 |
| Aug 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | 7,515 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 2,668 |
| Aug 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | 11,556 |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.06% | 3,999 |
| Aug 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 20,582 |
| Aug 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% | 26,184 |
| Aug 6, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.72% | 2,327 |
| Aug 5, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.57% | 18,007 |
| Aug 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 13,983 |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 10,339 |
| Jul 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 5,013 |
| Jul 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 18,468 |
| Jul 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.49% | 24,644 |
| Jul 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.09% | 24,663 |
| Jul 25, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 6,487 |
| Jul 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.03% | 18,479 |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9,412 |
| Jul 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 5,899 |
| Jul 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | 16,440 |