Infracom

INFRAC
🏛️ sweden →
22.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.50 26.90 25.50 26.20 0.0M
2022-12-29 26.00 26.20 25.60 25.60 0.0M
2022-12-28 26.70 26.70 25.70 26.10 0.0M
2022-12-27 26.10 26.90 25.60 26.80 0.0M
2022-12-23 25.60 26.20 25.40 26.10 0.0M
2022-12-22 25.60 26.10 25.60 25.60 0.0M
2022-12-21 25.60 26.70 25.50 26.40 0.0M
2022-12-20 25.70 26.00 25.50 25.60 0.0M
2022-12-19 26.40 26.40 25.70 26.20 0.0M
2022-12-16 25.70 26.20 25.70 26.20 0.0M
2022-12-15 26.00 26.00 25.70 25.70 0.0M
2022-12-14 26.00 26.00 25.50 26.00 0.0M
2022-12-13 26.00 26.80 26.00 26.10 0.0M
2022-12-12 26.90 26.90 26.00 26.00 0.0M
2022-12-09 26.10 27.00 26.10 26.50 0.0M
2022-12-08 25.90 26.20 25.70 26.10 0.0M
2022-12-07 26.70 26.70 26.00 26.30 0.0M
2022-12-06 25.80 26.90 25.70 26.70 0.0M
2022-12-05 25.60 26.50 25.40 25.90 0.0M
2022-12-02 26.30 26.30 25.50 26.30 0.0M
2022-12-01 26.30 26.30 25.20 25.80 0.0M
2022-11-30 26.20 26.30 25.10 26.20 0.0M
2022-11-29 26.80 27.10 25.30 25.80 0.0M
2022-11-28 26.90 27.90 26.20 26.80 0.0M
2022-11-25 26.50 26.80 25.50 26.60 0.0M
2022-11-24 26.00 26.80 25.40 26.80 0.0M
2022-11-23 25.30 26.40 25.30 26.00 0.0M
2022-11-22 26.50 26.50 25.10 25.60 0.0M
2022-11-21 26.90 26.90 25.80 26.50 0.0M
2022-11-18 25.90 26.40 25.30 25.80 0.0M
2022-11-17 24.90 26.90 24.90 26.90 0.0M
2022-11-16 25.30 25.70 25.20 25.20 0.0M
2022-11-15 26.40 26.70 25.10 26.00 0.0M
2022-11-14 27.90 27.90 25.30 25.90 0.0M
2022-11-11 25.20 27.40 25.00 27.00 0.0M
2022-11-10 25.60 26.00 25.10 25.60 0.0M
2022-11-09 28.00 28.00 25.00 25.60 0.0M
2022-11-08 23.30 24.20 23.30 24.20 0.0M
2022-11-07 23.20 23.30 22.80 23.30 0.0M
2022-11-03 22.80 23.20 22.80 23.20 0.0M
2022-11-02 23.00 23.30 22.80 23.10 0.0M
2022-11-01 23.40 23.40 22.40 22.90 0.0M
2022-10-31 22.90 23.40 22.50 23.40 0.0M
2022-10-28 22.80 23.30 22.50 22.90 0.0M
2022-10-27 22.40 23.30 22.40 22.80 0.0M
2022-10-26 23.40 23.40 22.60 23.40 0.0M
2022-10-25 22.80 23.40 22.40 23.40 0.0M
2022-10-24 22.00 23.40 22.00 22.30 0.0M
2022-10-21 22.80 23.60 21.90 21.90 0.0M
2022-10-20 23.50 23.50 22.60 22.80 0.0M
2022-10-19 23.20 23.90 22.80 22.80 0.0M
2022-10-18 22.30 23.50 22.30 23.20 0.0M
2022-10-17 21.50 22.90 21.50 22.80 0.0M
2022-10-14 22.00 23.10 21.90 22.40 0.0M
2022-10-13 22.00 22.60 22.00 22.60 0.0M
2022-10-12 22.10 23.30 22.00 22.00 0.0M
2022-10-11 22.90 23.40 22.60 23.10 0.0M
2022-10-10 22.00 23.40 21.00 23.40 0.0M
2022-10-07 21.90 22.50 20.80 22.00 0.0M
2022-10-06 21.50 21.90 20.70 21.20 0.0M
2022-10-05 21.90 21.90 20.90 21.20 0.0M
2022-10-04 21.00 21.80 21.00 21.80 0.0M
2022-10-03 22.00 22.00 20.20 21.10 0.0M
2022-09-30 22.80 22.80 21.50 22.00 0.0M
2022-09-29 22.00 23.00 22.00 22.20 0.0M
2022-09-28 22.00 22.10 21.40 22.10 0.0M
2022-09-27 22.10 22.20 22.00 22.00 0.0M
2022-09-26 22.60 22.60 22.00 22.10 0.0M
2022-09-23 22.20 23.40 22.10 22.60 0.0M
2022-09-22 22.20 22.80 22.00 22.00 0.0M
2022-09-21 23.00 23.00 22.00 22.20 0.0M
2022-09-20 23.80 23.80 22.50 23.00 0.0M
2022-09-19 23.60 23.90 22.30 23.90 0.0M
2022-09-16 23.20 23.60 22.50 23.60 0.0M
2022-09-15 22.00 23.40 22.60 23.00 0.1M
2022-09-14 22.70 23.60 22.00 22.20 0.1M
2022-09-13 23.80 23.90 22.70 22.70 0.0M
2022-09-12 22.50 25.50 22.00 23.80 0.0M
2022-09-09 22.20 22.70 22.00 22.70 0.0M
2022-09-08 21.80 22.80 21.80 22.10 0.0M
2022-09-07 21.90 22.00 21.50 21.80 0.0M
2022-09-06 22.30 22.90 21.50 21.70 0.0M
2022-09-05 23.00 23.00 22.20 22.30 0.0M
2022-09-02 22.80 23.80 22.30 22.50 0.0M
2022-09-01 23.00 23.90 22.20 22.80 0.0M
2022-08-31 23.30 24.70 22.20 23.50 0.1M
2022-08-30 23.90 24.40 23.50 24.00 0.0M
2022-08-29 24.60 24.60 24.00 24.00 0.0M
2022-08-26 24.30 25.80 24.20 24.70 0.0M
2022-08-25 24.30 24.50 24.30 24.30 0.0M
2022-08-24 24.80 24.80 24.00 24.30 0.0M
2022-08-23 24.40 24.40 24.00 24.00 0.0M
2022-08-22 25.00 25.00 24.80 24.80 0.0M
2022-08-19 24.80 25.50 24.20 24.80 0.0M
2022-08-18 24.80 24.80 24.30 24.80 0.0M
2022-08-17 25.50 25.50 24.30 24.80 0.0M
2022-08-16 25.00 25.70 25.00 25.50 0.0M
2022-08-15 25.10 25.10 24.60 25.00 0.0M
2022-08-12 25.50 26.40 25.50 25.80 0.0M
2022-08-11 25.70 26.70 25.40 25.50 0.0M
2022-08-10 25.40 26.70 23.50 26.40 0.0M
2022-08-09 25.80 26.40 25.40 26.00 0.0M
2022-08-08 25.90 26.40 25.80 26.00 0.0M
2022-08-05 25.10 26.30 25.10 25.90 0.0M
2022-08-04 25.10 26.90 25.00 25.10 0.0M
2022-08-03 24.30 25.10 24.30 25.10 0.0M
2022-08-02 23.80 24.80 23.40 24.30 0.0M
2022-08-01 22.90 24.80 22.90 24.10 0.0M
2022-07-29 23.20 23.20 22.90 22.90 0.0M
2022-07-28 23.70 23.70 22.90 23.30 0.0M
2022-07-27 23.30 24.00 22.90 23.00 0.0M
2022-07-26 22.90 23.40 22.90 23.40 0.0M
2022-07-25 22.90 23.50 22.90 23.30 0.0M
2022-07-22 23.00 23.90 23.00 23.40 0.0M
2022-07-21 23.10 23.90 22.50 22.60 0.0M
2022-07-20 22.50 24.20 22.40 22.70 0.0M
2022-07-19 24.40 24.40 22.70 23.70 0.0M
2022-07-18 23.50 23.50 23.50 23.50 0.0M
2022-07-15 22.80 23.20 22.00 23.20 0.0M
2022-07-14 23.10 23.10 22.50 22.80 0.0M
2022-07-13 23.10 23.50 23.00 23.40 0.0M
2022-07-12 23.70 23.70 22.70 23.50 0.0M
2022-07-11 23.00 24.40 22.50 22.50 0.0M
2022-07-08 23.40 23.50 22.90 22.90 0.0M
2022-07-07 23.50 23.50 22.90 23.20 0.0M
2022-07-06 23.40 23.50 23.00 23.50 0.0M
2022-07-05 23.90 23.90 23.10 23.30 0.0M
2022-07-04 23.50 23.70 21.80 23.60 0.0M
2022-07-01 23.40 23.90 22.80 23.10 0.0M
2022-06-30 23.60 23.60 23.40 23.40 0.0M
2022-06-29 22.90 24.20 22.50 22.70 0.1M
2022-06-28 22.70 22.70 22.00 22.70 0.0M
2022-06-27 22.30 22.90 22.00 22.50 0.0M
2022-06-23 21.70 22.40 21.70 22.00 0.0M
2022-06-22 22.70 22.70 21.60 21.60 0.0M
2022-06-21 22.90 22.90 22.10 22.80 0.0M
2022-06-20 22.90 22.90 21.60 22.80 0.0M
2022-06-17 22.90 22.90 22.40 22.40 0.0M
2022-06-16 23.00 23.00 22.40 22.40 0.0M
2022-06-15 21.90 24.00 21.30 22.10 0.0M
2022-06-14 20.00 22.10 20.00 21.50 0.0M
2022-06-13 22.20 22.90 22.00 22.10 0.0M
2022-06-10 22.90 22.90 22.10 22.20 0.0M
2022-06-09 22.90 23.20 22.80 23.20 0.0M
2022-06-08 22.80 22.90 22.20 22.90 0.0M
2022-06-07 23.00 23.00 22.80 23.00 0.0M
2022-06-03 22.50 23.00 22.50 23.00 0.0M
2022-06-02 23.20 23.20 22.50 22.90 0.0M
2022-06-01 22.50 23.40 22.50 23.40 0.0M
2022-05-31 22.30 24.00 22.30 23.00 0.0M
2022-05-30 22.90 23.50 21.20 23.50 0.0M
2022-05-27 22.40 23.90 22.40 22.40 0.0M
2022-05-25 22.60 22.60 22.60 22.60 0.0M
2022-05-24 22.30 22.50 22.00 22.50 0.0M
2022-05-23 24.10 24.10 22.40 22.90 0.0M
2022-05-20 23.00 23.00 22.50 23.00 0.0M
2022-05-19 23.00 24.00 22.50 23.00 0.0M
2022-05-18 23.20 23.20 23.00 23.00 0.0M
2022-05-17 23.10 23.20 22.10 23.20 0.0M
2022-05-16 23.00 23.20 22.10 23.10 0.0M
2022-05-13 23.00 23.00 22.70 23.00 0.0M
2022-05-12 23.00 23.10 22.60 22.70 0.0M
2022-05-11 22.70 23.20 22.30 23.00 0.0M
2022-05-10 21.20 23.00 21.20 22.10 0.0M
2022-05-09 21.00 21.30 20.10 20.80 0.0M
2022-05-06 22.20 22.20 21.00 22.10 0.0M
2022-05-05 22.90 22.90 21.00 22.00 0.0M
2022-05-04 23.30 23.30 22.60 22.60 0.0M
2022-05-03 23.80 23.80 22.60 22.60 0.0M
2022-05-02 23.10 23.90 22.20 23.80 0.0M
2022-04-29 22.90 23.90 22.40 23.90 0.0M
2022-04-28 22.40 22.90 22.40 22.40 0.0M
2022-04-27 22.60 22.90 22.40 22.40 0.0M
2022-04-26 23.50 23.50 22.70 22.70 0.0M
2022-04-25 23.40 23.90 22.60 23.50 0.0M
2022-04-22 23.70 24.00 23.50 23.50 0.0M
2022-04-21 24.40 24.40 22.70 23.50 0.0M
2022-04-20 23.00 23.70 22.50 22.60 0.0M
2022-04-19 22.90 23.00 22.50 23.00 0.0M
2022-04-14 22.50 23.50 22.50 23.50 0.0M
2022-04-13 21.70 23.50 21.50 21.90 0.6M
2022-04-12 22.10 22.20 21.10 21.70 0.0M
2022-04-11 22.50 23.00 22.10 23.00 0.0M
2022-04-08 23.00 23.00 22.80 23.00 0.0M
2022-04-07 22.80 23.00 22.50 23.00 0.0M
2022-04-06 23.40 23.40 22.20 22.50 0.0M
2022-04-05 22.70 23.80 22.20 22.40 0.0M
2022-04-04 22.60 24.00 22.00 22.70 0.0M
2022-04-01 23.00 23.00 22.50 22.60 0.0M
2022-03-31 22.60 23.00 22.60 23.00 0.0M
2022-03-30 22.60 22.90 22.60 22.60 0.0M
2022-03-28 23.00 23.00 20.70 22.70 0.0M
2022-03-25 23.00 23.00 22.80 23.00 0.0M
2022-03-24 22.80 23.00 22.70 23.00 0.0M
2022-03-23 23.80 23.80 22.70 22.90 0.0M
2022-03-22 22.70 23.20 22.70 23.20 0.0M
2022-03-21 23.20 23.20 22.70 22.70 0.0M
2022-03-18 23.40 24.30 22.60 23.20 0.0M
2022-03-17 23.00 23.40 22.60 22.60 0.0M
2022-03-16 22.50 23.00 22.20 23.00 0.0M
2022-03-15 22.20 22.40 21.90 22.20 0.0M
2022-03-11 21.10 22.50 20.10 21.90 0.0M
2022-03-10 21.10 22.60 20.90 21.10 0.0M
2022-03-09 19.85 21.20 19.85 21.10 0.0M
2022-03-08 20.90 20.90 20.20 20.30 0.0M
2022-03-07 20.70 21.00 19.65 20.00 0.0M
2022-03-04 21.90 21.90 20.50 20.70 0.0M
2022-03-03 24.00 24.00 21.60 21.90 0.0M
2022-03-02 20.50 25.00 20.50 24.00 0.0M
2022-03-01 21.60 21.60 20.60 20.80 0.0M
2022-02-28 21.70 21.80 19.25 21.50 0.0M
2022-02-25 21.60 22.90 21.60 22.10 0.0M
2022-02-24 19.25 22.10 19.25 21.60 0.0M
2022-02-23 22.80 23.40 21.90 22.80 0.0M
2022-02-22 21.00 23.00 20.60 22.20 0.0M
2022-02-21 21.50 22.00 21.10 21.10 0.0M
2022-02-18 22.00 22.70 21.60 22.00 0.0M
2022-02-17 22.20 23.00 22.10 22.10 0.0M
2022-02-16 22.90 22.90 21.90 22.30 0.0M
2022-02-15 22.50 23.60 22.20 22.90 0.0M
2022-02-14 23.20 23.50 22.30 22.50 0.0M
2022-02-11 23.20 23.70 23.20 23.70 0.0M
2022-02-10 24.00 24.00 23.70 23.80 0.0M
2022-02-09 24.40 24.40 23.30 23.70 0.0M
2022-02-08 23.90 24.50 23.90 24.50 0.0M
2022-02-07 24.80 24.80 24.00 24.40 0.0M
2022-02-04 24.90 24.90 24.00 24.30 0.0M
2022-02-03 25.40 25.90 24.20 24.90 0.0M
2022-02-02 25.50 25.50 24.80 24.90 0.0M
2022-02-01 25.90 26.50 25.00 25.50 0.0M
2022-01-31 24.10 25.20 23.70 24.70 0.0M
2022-01-28 23.50 24.90 23.20 24.80 0.0M
2022-01-27 24.00 24.40 23.20 23.50 0.0M
2022-01-26 24.30 24.50 22.80 24.40 0.0M
2022-01-25 23.00 25.50 23.00 23.60 0.0M
2022-01-24 24.10 24.10 22.10 23.00 0.0M
2022-01-21 23.90 24.40 23.80 24.10 0.0M
2022-01-20 23.70 24.40 23.70 24.40 0.0M
2022-01-19 24.00 24.00 23.60 23.70 0.0M
2022-01-18 24.10 24.70 23.60 23.80 0.0M
2022-01-17 24.50 25.50 24.50 24.80 0.0M
2022-01-14 24.60 25.70 24.60 25.00 0.0M
2022-01-13 25.00 25.20 24.50 25.00 0.0M
2022-01-12 24.10 25.70 24.10 25.00 0.0M
2022-01-11 25.30 25.50 24.00 24.00 0.0M
2022-01-10 26.50 26.50 25.00 25.30 0.0M
2022-01-07 28.00 29.50 26.20 26.50 0.0M
2022-01-04 27.20 28.00 27.00 27.50 0.0M
2022-01-03 27.00 27.90 26.20 27.20 0.0M