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 |