InfraCom Group AB (publ) (NGM:INFRA)
Sweden
· Delayed Price · Currency is SEK 24.90
-0.50 (-1.97%)
At close: Mar 6, 2026
InfraCom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.97% | 5,019 |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | 6,814 |
| Mar 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | 796 |
| Mar 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 7,233 |
| Mar 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | 19,952 |
| Feb 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 21,512 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 13,883 |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 5,611 |
| Feb 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.78% | 12,170 |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 17,633 |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 82,095 |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | 3,939 |
| Feb 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | 11,938 |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 7,459 |
| Feb 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | 15,568 |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 10,284 |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | 10,833 |
| Feb 11, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.78% | 19,764 |
| Feb 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | 5,735 |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 3,328 |
| Feb 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.12% | 7,071 |
| Feb 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 15,495 |
| Feb 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 11,408 |
| Feb 3, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% | 31,803 |
| Feb 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | 51,524 |
| Jan 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 39,697 |
| Jan 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 60,836 |
| Jan 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | 4,354 |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jan 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 11,049 |
| Jan 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | 6,210 |
| Jan 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 1,829 |
| Jan 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 4,630 |
| Jan 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 16,372 |
| Jan 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 12,913 |
| Jan 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.77% | 16,439 |
| Jan 15, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.27% | 22,197 |
| Jan 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | 13,947 |
| Jan 13, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | 16,263 |
| Jan 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.92% | 26,290 |
| Jan 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 40,014 |
| Jan 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 6,308 |
| Jan 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22% | 22,010 |
| Jan 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | 3,079 |
| Jan 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | 16,674 |
| Dec 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | 18,884 |
| Dec 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | 69,304 |
| Dec 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 8.57% | 69,830 |
| Dec 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 7,849 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 16,411 |
| Dec 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 3,170 |
| Dec 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.93% | 4,321 |
| Dec 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 3,094 |
| Dec 15, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 15,940 |
| Dec 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 11,018 |
| Dec 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 6,121 |
| Dec 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | 9,136 |
| Dec 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.34% | 7,228 |
| Dec 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 10,187 |
| 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 |