Stockholm - Delayed Quote SEK

InfraCom Group AB (publ) (INFRA.ST)

20.60
-0.40
(-1.90%)
At close: March 10 at 5:13:43 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202523.6024.4023.3024.4024.4040,686
Jun 4, 202523.8023.8023.3023.7023.7017,254
Jun 3, 202523.0024.5022.5023.8023.8055,527
Jun 2, 202521.8023.0021.8022.6022.60101,139
May 30, 202521.8021.8021.4021.4021.4017,856
May 28, 202521.6022.1021.6021.8021.803,823
May 27, 202522.2022.2021.6021.7021.701,168
May 26, 202521.9022.3021.6021.9021.9019,264
May 23, 202522.0022.5021.6021.9021.905,117
May 22, 202522.3022.8021.6021.6021.609,698
May 21, 202521.9022.9021.9022.4022.4011,347
May 20, 202522.0022.4021.4021.9021.9040,058
May 19, 202523.0023.0022.0022.9022.9017,930
May 16, 202522.9022.9021.0022.3022.3015,547
May 15, 2025 0.6 Dividend
May 15, 202522.6022.9022.1022.4022.406,763
May 14, 202522.2022.9021.8022.9022.306,419
May 13, 202522.0022.5022.0022.2021.6214,677
May 12, 202520.4022.4020.1021.9021.3344,488
May 9, 202521.0021.0020.1020.6020.0612,027
May 8, 202520.8021.0019.7020.5019.9627,268
May 7, 202520.7021.2020.1020.8020.2622,536
May 6, 202520.6021.0019.5520.5019.9611,244
May 5, 202520.8020.8019.2520.8020.2637,036
May 2, 202520.3022.0020.3021.0020.4512,057
Apr 30, 202521.5021.6020.0021.0020.459,641
Apr 29, 202522.0022.0020.5020.6020.062,465
Apr 28, 202519.5019.9519.5019.9519.4313,398
Apr 25, 202519.8519.8519.2019.8519.3318,521
Apr 24, 202519.8519.8519.1019.4018.897,792
Apr 23, 202519.5019.8519.5019.8519.3310,558
Apr 22, 202519.0020.0018.2018.9018.4038,072
Apr 17, 202519.8019.8018.2018.5018.0229,724
Apr 16, 202518.3018.6518.1518.3017.8246,138
Apr 15, 202519.0519.0518.1018.2017.72347,701
Apr 14, 202518.5519.3018.5519.0518.5552,370
Apr 11, 202518.7519.5518.7018.9518.4520,224
Apr 10, 202520.0020.3018.7019.0018.5065,788
Apr 9, 202519.0519.6018.5019.5018.9911,872
Apr 8, 202520.0020.0018.7019.8019.282,339
Apr 7, 202520.2020.2018.3019.0018.5022,554
Apr 4, 202519.6020.0019.2019.5018.9934,774
Apr 3, 202520.0020.1019.5019.5018.999,316
Apr 2, 202521.2021.2020.0020.3019.771,926
Apr 1, 202520.0021.1020.0020.2019.671,530
Mar 31, 202521.2021.2020.0020.0019.484,210
Mar 28, 202521.9021.9020.2020.9020.358,859
Mar 27, 202520.6020.6020.1020.6020.062,083
Mar 26, 202520.4020.6020.2020.6020.067,848
Mar 25, 202520.5020.9020.2020.8020.264,254
Mar 24, 202520.5021.3020.2020.5019.9651,647
Mar 21, 202520.5021.5020.5021.5020.947,343
Mar 20, 202520.1022.0020.1021.3020.744,893
Mar 19, 202520.5021.5020.0021.0020.4534,541
Mar 18, 202522.2022.2020.2020.5019.9628,247
Mar 17, 202522.9022.9021.2022.2021.624,023
Mar 14, 202520.8022.0020.6022.0021.422,441
Mar 13, 202522.0022.0020.5020.8020.2624,835
Mar 12, 202520.6020.6020.6020.6020.06-
Mar 11, 202520.6020.6020.6020.6020.06-
Mar 10, 202520.9021.3020.5020.6020.0652,815
Mar 7, 202520.7022.0020.7021.0020.4523,185
Mar 6, 202521.6022.1020.7021.0020.4527,239
Mar 5, 202521.3022.4021.2021.6021.0326,755
Mar 4, 202521.6022.0021.3021.3020.745,229
Mar 3, 202521.6022.4021.6021.6021.0312,364
Feb 28, 202522.6022.6022.0022.0021.422,040
Feb 27, 202522.1022.5022.1022.1021.529,694
Feb 26, 202522.2022.8022.0022.1021.5228,614
Feb 25, 202522.7022.7022.2022.5021.9119,298
Feb 24, 202523.2023.2021.8022.7022.1146,555
Feb 21, 202523.1023.3022.7023.1022.4936,451
Feb 20, 202521.5023.7021.5023.1022.4957,585
Feb 19, 202521.9021.9020.9021.8021.2311,352
Feb 18, 202521.9021.9020.9021.4020.843,112
Feb 17, 202521.1021.9020.9021.8021.237,461
Feb 14, 202521.8021.8020.2021.5020.947,240
Feb 13, 202521.5021.5020.5021.5020.9411,071
Feb 12, 202520.8021.5019.6021.5020.947,902
Feb 11, 202519.7021.0019.7020.8020.261,554
Feb 10, 202519.5522.2019.5520.3019.772,916
Feb 7, 202519.6021.5019.6020.1019.575,194
Feb 6, 202520.9020.9020.9020.9020.35960
Feb 5, 202519.5020.7019.4020.6020.065,610
Feb 4, 202519.5019.5019.4519.5018.99916
Feb 3, 202519.4019.5019.0019.5018.999,905
Jan 31, 202519.4020.1019.4019.5519.046,347
Jan 30, 202520.2020.2019.2019.9019.3827,987
Jan 29, 202519.8020.2019.5519.9519.4339,751
Jan 28, 202520.4020.4019.8019.8019.2810,774
Jan 27, 202520.1021.9019.8019.9019.3836,337
Jan 24, 202520.5021.6019.8020.1019.5751,360
Jan 23, 202521.9021.9020.3020.5019.9611,197
Jan 22, 202522.1022.1021.0021.0020.4511,079
Jan 21, 202520.7022.3020.7022.1021.5212,791
Jan 20, 202521.3022.4020.6020.7020.1612,453
Jan 17, 202521.3021.9020.6020.9020.352,046
Jan 16, 202522.0022.0021.0021.5020.946,162
Jan 15, 202520.5021.9020.5021.0020.451,468
Jan 14, 202521.2021.4020.8021.3020.747,683
Jan 13, 202521.8022.3021.4021.4020.842,882
Jan 10, 202522.0022.3021.9022.0021.427,074
Jan 9, 202520.2022.2020.2021.9021.334,061
Jan 8, 202522.3022.3021.1022.1021.526,467
Jan 7, 202521.0022.3020.4022.3021.7217,046
Jan 3, 202520.8021.4020.8021.0020.458,541
Jan 2, 202519.6022.2019.6021.0020.4525,640
Dec 30, 202419.4520.2019.4520.0019.4830,057
Dec 27, 202419.4019.4518.6519.4518.9413,971
Dec 23, 202418.8519.4518.2519.4518.947,748
Dec 20, 202418.8518.8517.9517.9517.486,460
Dec 19, 202418.9518.9518.0518.7018.211,969
Dec 18, 202419.0519.0518.2518.5018.026,707
Dec 17, 202419.1019.1018.8519.0518.556,059
Dec 16, 202419.4019.6018.8518.9518.4517,449
Dec 13, 202418.5019.3518.1519.2018.7023,327
Dec 12, 202418.9518.9518.4518.7518.2663,045
Dec 11, 202418.6019.1518.5018.8518.366,241
Dec 10, 202418.9518.9518.2018.6018.1129,909
Dec 9, 202419.4519.4518.6018.9518.4524,629
Dec 6, 202419.4519.4519.0019.4518.94532
Dec 5, 202419.0019.5019.0019.0018.503,303
Dec 4, 202419.3020.0019.0019.5519.0417,573
Dec 3, 202419.4519.9519.3019.7019.187,275
Dec 2, 202419.1520.2018.8520.2019.6711,350
Nov 29, 202420.3020.4019.1519.2518.7514,207
Nov 28, 202419.1520.3019.1520.3019.773,341
Nov 27, 202420.0020.8019.4019.9519.4356,145
Nov 26, 202420.6020.8020.0020.5019.967,848
Nov 25, 202421.0021.9020.5020.8020.2619,013
Nov 22, 202419.4523.2019.4520.6020.0624,103
Nov 21, 202419.5019.9519.5019.6519.147,674
Nov 20, 202419.5019.7019.5019.5018.996,365
Nov 19, 202419.5019.5018.9019.3018.7921,686
Nov 18, 202419.0019.6018.2019.5018.999,180
Nov 15, 202418.8519.5018.8519.0018.5018,727
Nov 14, 202417.9018.4017.7518.1017.639,371
Nov 13, 202418.7018.8517.9017.9017.4340,324
Nov 12, 202418.3519.7018.2018.8518.36134,837
Nov 11, 202417.6517.6516.3517.2516.803,828
Nov 8, 202417.0017.5017.0017.0016.5523,969
Nov 7, 202416.3017.5015.9017.0016.5523,983
Nov 6, 202416.7517.1016.3016.3015.8710,522
Nov 5, 202416.6517.3516.6516.7516.3115,903
Nov 4, 202416.3017.4516.3017.3516.9018,314
Nov 1, 202416.2516.9516.0016.3015.875,701
Oct 31, 202416.2017.6516.0017.6517.192,185
Oct 30, 202416.0516.0516.0516.0515.632,465
Oct 29, 202415.4016.0015.1016.0015.589,844
Oct 28, 202414.9015.4014.9015.4015.0013,946
Oct 25, 202415.1515.1514.5014.8014.417,323
Oct 24, 202415.3515.5014.6015.1514.759,063
Oct 23, 202414.9515.5014.9515.3514.9510,985
Oct 22, 202414.3015.0014.3014.9514.5612,791
Oct 21, 202414.9515.0014.2514.3013.9323,757
Oct 18, 202415.7515.7515.1015.2014.8034,176
Oct 17, 202415.5515.9514.7515.4015.0041,242
Oct 16, 202417.3017.3015.1015.5515.14199,923
Oct 15, 202417.1517.5017.1017.3016.857,340
Oct 14, 202417.5517.6017.3017.5017.0411,503
Oct 11, 202417.2017.9017.2017.5517.0971,599
Oct 10, 202417.3017.8517.0517.2016.7566,604
Oct 9, 202417.3018.0017.0517.3016.8521,608
Oct 8, 202417.9017.9017.5017.5017.047,417
Oct 7, 202417.9518.0017.3018.0017.5323,808
Oct 4, 202417.5518.0017.5017.9517.488,900
Oct 3, 202418.0018.0017.7017.9517.4810,468
Oct 2, 202417.8518.5017.8518.0017.535,241
Oct 1, 202418.1018.5018.1018.1017.6323,846
Sep 30, 202418.1018.1017.5018.1017.636,052
Sep 27, 202417.4518.3017.4518.1017.6314,305
Sep 26, 202417.6017.8517.5517.8517.382,166
Sep 25, 202417.8518.2017.3517.6017.1414,042
Sep 24, 202417.9518.1517.4517.7517.2814,462
Sep 23, 202417.5517.8017.2017.8017.3310,601
Sep 20, 202417.0517.5516.9017.5517.0912,878
Sep 19, 202417.3517.3517.3017.3016.8513,795
Sep 18, 202417.2017.2016.9517.2016.7511,520
Sep 17, 202417.0017.2516.9017.2016.7523,164
Sep 16, 202417.2517.2516.7517.1516.7016,648
Sep 13, 202416.9517.2516.9517.2516.804,790
Sep 12, 202417.0017.2516.8017.2516.807,945
Sep 11, 202417.1017.1016.7517.0016.553,672
Sep 10, 202417.2017.2016.9017.1516.7015,529
Sep 9, 202417.6017.7517.2017.2016.757,424
Sep 6, 202417.6017.9017.4017.8017.338,496
Sep 5, 202417.6018.0517.6017.8017.3312,603
Sep 4, 202418.0518.5017.5017.6017.1416,210
Sep 3, 202417.7018.6017.3018.0517.58102,779
Sep 2, 202417.0017.8516.6017.7017.2454,192
Aug 30, 202417.0017.3016.9017.0016.5522,830
Aug 29, 202418.4018.4516.5017.0016.55103,004
Aug 28, 202418.1018.6017.9018.5018.02112,722
Aug 27, 202418.2518.2517.5518.1017.6369,549
Aug 26, 202418.5018.6517.9018.2517.77123,002
Aug 23, 202424.8024.8018.2018.6518.16337,856
Aug 22, 202426.0026.0025.0025.5024.8327,634
Aug 21, 202425.5026.0025.0026.0025.3228,824
Aug 20, 202425.1025.7025.0025.5024.8310,285
Aug 19, 202426.0026.0025.7025.8025.127,890
Aug 16, 202425.0026.0025.0026.0025.323,869
Aug 15, 202425.0025.8025.0025.0024.349,833
Aug 14, 202426.0026.0025.0025.0024.3420,776
Aug 13, 202426.0026.6025.6026.0025.3223,372
Aug 12, 202426.9026.9026.0026.0025.3217,494
Aug 9, 202426.9026.9025.7026.9026.204,787
Aug 8, 202426.4027.0025.6026.3025.614,032
Aug 7, 202426.9026.9025.9026.5025.814,511
Aug 6, 202427.1027.5025.6025.9025.227,241
Aug 5, 202425.8026.5025.0026.2025.5110,856
Aug 2, 202427.0027.0026.1026.5025.811,713
Aug 1, 202426.6026.8026.1026.7026.004,187
Jul 31, 202427.0027.0025.7026.2025.5130,172
Jul 30, 202426.5027.0026.2026.5025.8175,579
Jul 29, 202426.7027.5026.2026.5025.8121,020
Jul 26, 202427.0027.5026.2026.7026.0016,572
Jul 25, 202426.8027.5026.4027.0026.297,029
Jul 24, 202426.7026.9026.3026.8026.108,812
Jul 23, 202427.8027.8026.2026.7026.0021,796
Jul 22, 202428.3028.3026.8027.5026.7816,357
Jul 19, 202427.3027.7027.0027.5026.7817,598
Jul 18, 202428.2028.2027.2027.7026.9770,491
Jul 17, 202427.4028.6027.3027.8027.0710,555
Jul 16, 202428.6028.6027.5027.6026.883,383
Jul 15, 202427.5028.0027.4028.0027.276,051
Jul 12, 202428.0028.0027.5027.8027.071,560
Jul 11, 202427.4028.0027.4028.0027.274,396
Jul 10, 202428.0028.0027.3027.4026.689,973
Jul 9, 202427.6028.0027.3027.3026.584,112
Jul 8, 202428.5028.5027.7027.9027.173,218
Jul 5, 202427.8028.0027.5028.0027.275,691
Jul 4, 202427.9028.0027.5027.7026.979,861
Jul 3, 202427.7028.0027.5027.9027.1714,963
Jul 2, 202427.8028.0027.5027.8027.076,184
Jul 1, 202427.8028.0027.5027.8027.077,923
Jun 28, 202428.0028.6027.8027.8027.0725,260
Jun 27, 202427.9028.0027.6027.8027.074,003
Jun 26, 202427.9028.0027.7027.8027.076,951
Jun 25, 202428.5028.5027.5027.8027.0793,800
Jun 24, 202428.5028.5028.1028.5027.753,366
Jun 20, 202428.1028.5028.1028.5027.753,339
Jun 19, 202427.8028.4027.7028.2027.465,006
Jun 18, 202428.4028.4027.8027.8027.077,749
Jun 17, 202428.5028.5027.6028.0027.279,828
Jun 14, 202428.9029.0028.2028.5027.7511,659
Jun 13, 202428.0029.5028.0028.5027.757,183
Jun 12, 202429.4029.4028.0028.2027.468,903
Jun 11, 202428.5029.0028.2028.2027.4612,186
Jun 10, 202428.5028.8028.0028.5027.7538,566
Jun 7, 202429.9029.9028.5028.5027.7549,100
Jun 5, 202429.9029.9029.5029.9029.121,562

Related Tickers

0818.HK HI SUN TECH
0.540
0.00%
 
YUBICO.ST Yubico AB
148.25
+2.10%
 
CRWV CoreWeave, Inc.
135.05
-17.20%
 
MSFT Microsoft Corporation
467.68
+0.82%