Infracom Group AB

INFRAC
🏛️ 瑞典 →
22.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 27.00 27.00 26.30 27.00 0.0M
2021-12-29 27.00 27.00 25.90 27.00 0.0M
2021-12-28 25.90 27.00 25.70 26.60 0.0M
2021-12-27 25.80 26.70 25.60 25.90 0.0M
2021-12-23 26.50 28.00 25.80 25.80 0.0M
2021-12-22 26.00 29.90 25.50 26.30 0.0M
2021-12-21 26.40 26.40 25.80 25.80 0.0M
2021-12-20 25.90 27.80 25.70 26.30 0.0M
2021-12-17 25.70 26.50 25.70 26.30 0.0M
2021-12-16 25.70 27.00 25.60 25.70 0.0M
2021-12-15 26.50 27.20 25.60 25.70 0.0M
2021-12-14 26.30 27.30 26.00 26.30 0.0M
2021-12-13 27.40 27.40 26.30 26.30 0.0M
2021-12-10 27.40 27.90 26.50 27.40 0.0M
2021-12-09 27.00 27.80 26.30 27.40 0.0M
2021-12-08 27.00 27.40 26.80 26.90 0.0M
2021-12-07 27.30 28.00 26.90 27.00 0.0M
2021-12-06 26.80 27.70 26.70 26.70 0.0M
2021-12-03 28.70 28.70 26.60 26.60 0.0M
2021-12-02 28.60 28.60 27.10 27.40 0.0M
2021-12-01 28.20 29.50 26.60 28.70 0.0M
2021-11-30 26.80 28.50 25.60 28.20 0.0M
2021-11-29 27.50 27.50 26.20 26.80 0.6M
2021-11-26 27.00 28.10 25.90 27.80 0.0M
2021-11-25 28.80 28.80 27.30 27.80 0.0M
2021-11-24 29.00 29.00 28.40 28.80 0.0M
2021-11-23 29.30 29.50 28.60 29.00 0.0M
2021-11-22 28.30 29.90 28.30 29.30 0.0M
2021-11-19 29.50 29.90 28.30 28.30 0.0M
2021-11-18 29.00 30.00 29.00 29.40 0.0M
2021-11-17 29.30 29.40 28.10 29.00 0.0M
2021-11-16 28.80 30.00 28.50 29.40 0.0M
2021-11-15 30.00 30.90 28.20 28.80 0.0M
2021-11-12 29.00 30.00 27.20 30.00 0.0M
2021-11-11 29.20 30.00 28.70 29.00 0.0M
2021-11-10 30.40 30.60 26.00 30.00 0.0M
2021-11-09 31.00 31.20 30.30 30.60 0.0M
2021-11-08 31.00 31.60 30.50 31.00 0.0M
2021-11-04 31.50 31.90 31.00 31.90 0.0M
2021-11-03 31.30 31.60 30.60 31.50 0.0M
2021-11-02 31.60 31.60 30.60 31.30 0.0M
2021-11-01 31.10 31.60 30.10 31.60 0.0M
2021-10-29 31.80 31.90 30.60 31.70 0.0M
2021-10-28 32.40 34.60 31.50 31.50 0.0M
2021-10-27 31.60 31.60 30.20 31.20 0.0M
2021-10-26 30.60 33.90 30.00 32.50 0.0M
2021-10-25 28.20 32.00 28.20 30.20 0.0M
2021-10-22 27.20 27.20 27.20 27.20 0.0M
2021-10-21 27.00 27.00 27.00 27.00 0.0M
2021-10-20 26.40 26.40 26.40 26.40 0.0M
2021-10-19 26.80 26.90 26.80 26.80 0.0M
2021-10-18 27.70 27.80 27.50 27.50 0.0M
2021-10-15 27.10 27.80 27.10 27.80 0.0M
2021-10-14 27.00 27.00 27.00 27.00 0.0M
2021-10-13 26.10 26.10 25.50 26.10 0.0M
2021-10-12 25.60 25.90 25.60 25.90 0.0M
2021-10-11 25.90 25.90 25.50 25.50 0.0M
2021-10-08 26.80 26.80 26.80 26.80 0.0M
2021-10-07 26.10 26.90 26.00 26.10 0.0M
2021-10-06 26.10 26.30 26.10 26.20 0.0M
2021-10-05 27.60 27.60 25.60 27.50 0.0M
2021-10-04 27.00 27.00 25.90 25.90 0.0M
2021-10-01 25.90 26.00 25.10 25.90 0.0M
2021-09-30 26.10 26.10 26.10 26.10 0.0M
2021-09-29 25.70 26.00 25.70 26.00 0.0M
2021-09-28 27.00 27.00 26.10 26.10 0.0M
2021-09-27 27.50 29.00 27.50 27.60 0.0M
2021-09-24 26.60 26.60 26.60 26.60 0.0M
2021-09-22 26.00 26.00 26.00 26.00 0.0M
2021-09-21 26.00 26.00 25.10 25.90 0.0M
2021-09-20 25.30 27.20 25.30 25.80 0.0M
2021-09-17 27.70 28.10 27.20 28.00 0.0M
2021-09-16 27.20 27.20 27.00 27.20 0.0M
2021-09-15 27.50 27.50 26.60 26.60 0.0M
2021-09-14 27.70 27.80 27.70 27.80 0.0M
2021-09-13 26.40 27.80 26.40 27.50 0.0M
2021-09-10 27.00 27.00 26.70 26.70 0.0M
2021-09-09 25.80 26.20 25.80 26.20 0.0M
2021-09-08 26.20 26.50 25.70 26.50 0.0M
2021-09-07 26.40 26.40 26.40 26.40 0.0M
2021-09-06 25.80 26.50 25.00 26.50 0.0M
2021-09-03 25.90 25.90 25.60 25.90 0.0M
2021-09-02 25.60 26.00 25.60 26.00 0.0M
2021-09-01 27.00 27.00 26.10 26.20 0.0M
2021-08-31 25.00 27.90 25.00 27.00 0.0M
2021-08-30 23.70 23.70 23.10 23.70 0.0M
2021-08-27 23.00 23.10 23.00 23.10 0.0M
2021-08-26 23.90 23.90 23.80 23.80 0.0M
2021-08-25 22.50 24.00 22.50 23.80 0.0M
2021-08-23 22.60 22.60 22.10 22.30 0.0M
2021-08-20 23.40 23.40 23.40 23.40 0.0M
2021-08-19 22.80 22.80 22.80 22.80 0.0M
2021-08-18 23.80 23.80 23.30 23.30 0.0M
2021-08-17 22.90 22.90 22.40 22.40 0.0M
2021-08-16 23.40 23.40 22.10 22.20 0.0M
2021-08-13 23.90 24.00 22.60 22.60 0.0M
2021-08-12 22.90 22.90 22.90 22.90 0.0M
2021-08-11 23.50 23.50 22.80 22.80 0.0M
2021-08-10 23.40 23.40 23.40 23.40 0.0M
2021-08-09 22.60 22.60 22.60 22.60 0.0M
2021-08-06 23.00 23.00 22.50 22.50 0.0M
2021-08-05 24.00 24.00 24.00 24.00 0.0M
2021-08-04 24.60 24.60 23.10 24.40 0.0M
2021-08-03 24.00 24.00 23.00 23.00 0.0M
2021-08-02 22.80 23.90 22.80 22.80 0.0M
2021-07-30 23.30 23.30 22.10 22.10 0.0M
2021-07-29 23.70 23.70 23.70 23.70 0.0M
2021-07-28 22.90 23.90 22.90 23.90 0.0M
2021-07-27 23.40 23.40 23.40 23.40 0.0M
2021-07-26 23.80 23.80 23.80 23.80 0.0M
2021-07-23 23.30 23.70 23.30 23.30 0.0M
2021-07-22 23.50 23.50 23.50 23.50 0.0M
2021-07-21 22.80 23.50 22.80 23.50 0.0M
2021-07-20 22.70 22.70 22.70 22.70 0.0M
2021-07-19 22.10 22.10 20.60 22.00 0.0M
2021-07-16 21.00 21.00 21.00 21.00 0.0M
2021-07-14 22.30 22.30 22.30 22.30 0.0M
2021-07-13 22.00 22.00 21.80 21.80 0.0M
2021-07-12 22.50 22.50 21.60 21.60 0.0M
2021-07-09 23.00 23.00 22.80 22.80 0.0M
2021-07-08 22.20 22.20 22.20 22.20 0.0M
2021-07-07 23.00 23.00 23.00 23.00 0.0M
2021-07-06 24.00 24.00 23.80 24.00 0.0M
2021-07-05 23.50 23.50 22.30 23.00 0.0M
2021-07-02 23.70 23.70 23.70 23.70 0.0M
2021-06-29 22.20 22.30 22.20 22.30 0.0M
2021-06-28 21.80 21.80 21.80 21.80 0.0M
2021-06-24 21.10 21.60 21.10 21.60 0.0M
2021-06-23 21.40 21.40 21.40 21.40 0.0M
2021-06-22 22.70 22.70 22.50 22.50 0.0M
2021-06-21 22.90 22.90 22.70 22.70 0.0M
2021-06-18 21.20 22.30 21.20 21.20 0.0M
2021-06-17 22.20 22.20 21.50 22.00 0.0M
2021-06-16 22.40 22.40 22.40 22.40 0.0M
2021-06-11 22.30 22.30 22.30 22.30 0.0M
2021-06-09 23.40 23.50 23.40 23.50 0.0M
2021-06-08 22.10 22.70 22.10 22.70 0.0M
2021-06-04 22.80 23.00 22.80 23.00 0.0M
2021-06-03 23.50 23.50 23.00 23.00 0.0M
2021-06-02 23.40 23.40 23.00 23.40 0.0M
2021-06-01 23.40 23.40 22.30 23.00 0.0M
2021-05-31 23.40 23.40 22.50 22.90 0.0M
2021-05-28 21.90 23.30 21.90 23.30 0.0M
2021-05-27 21.60 21.70 21.50 21.60 0.0M
2021-05-26 22.40 22.40 21.70 21.70 0.0M
2021-05-25 22.20 22.40 21.70 21.80 0.0M
2021-05-24 23.00 23.00 22.50 22.50 0.0M
2021-05-21 22.80 22.90 22.80 22.90 0.0M
2021-05-20 21.40 23.00 21.40 23.00 0.0M
2021-05-19 22.90 22.90 22.90 22.90 0.0M
2021-05-18 23.30 23.30 23.30 23.30 0.0M
2021-05-17 23.60 23.60 23.40 23.40 0.0M
2021-05-14 21.90 22.00 21.90 22.00 0.0M
2021-05-12 22.30 22.30 21.20 21.90 0.0M
2021-05-11 22.50 22.50 22.20 22.20 0.0M
2021-05-10 22.80 23.10 22.10 23.10 0.0M
2021-05-07 22.10 22.80 22.10 22.80 0.0M
2021-05-06 22.60 22.60 22.50 22.60 0.0M
2021-05-05 23.70 23.70 23.70 23.70 0.0M
2021-05-04 23.80 23.80 23.10 23.10 0.0M
2021-05-03 25.00 25.00 22.80 24.10 0.0M
2021-04-30 24.10 24.30 24.10 24.30 0.0M
2021-04-29 23.40 23.50 23.40 23.50 0.0M
2021-04-28 23.00 23.10 22.80 23.10 0.0M
2021-04-27 21.80 22.20 21.70 21.90 0.0M
2021-04-26 21.70 22.30 21.10 21.10 0.0M
2021-04-23 22.50 22.60 21.50 22.60 0.0M
2021-04-22 22.40 22.60 21.80 22.50 0.0M
2021-04-21 22.40 22.40 21.80 21.90 0.0M
2021-04-20 22.90 22.90 22.90 22.90 0.0M
2021-04-19 23.30 23.30 22.40 22.60 0.0M
2021-04-16 22.60 23.20 22.50 22.70 0.0M
2021-04-15 23.00 23.00 22.20 22.70 0.0M
2021-04-14 23.10 23.10 23.00 23.00 0.0M
2021-04-13 22.80 23.30 22.60 23.00 0.0M
2021-04-12 24.50 24.50 22.50 22.80 0.1M
2021-04-09 25.00 25.90 24.60 25.80 0.0M
2021-04-08 24.20 25.20 24.20 24.60 0.0M
2021-04-07 26.70 26.70 24.60 25.80 0.0M
2021-04-06 28.00 28.20 27.80 28.20 0.0M
2021-04-01 28.50 28.50 28.00 28.20 0.0M
2021-03-31 27.90 27.90 27.80 27.90 0.0M
2021-03-30 26.00 26.90 26.00 26.80 0.0M
2021-03-29 25.70 27.00 25.40 26.70 0.0M
2021-03-26 24.80 25.90 24.80 25.40 0.0M
2021-03-25 24.00 25.80 24.00 24.80 0.1M
2021-03-24 22.00 23.80 21.70 23.70 0.1M
2021-03-23 22.20 22.90 21.70 22.20 0.0M
2021-03-22 23.20 23.30 21.00 22.20 0.7M
2021-03-19 21.80 22.30 21.60 22.10 1.6M
2021-03-18 21.10 21.50 21.00 21.40 0.0M
2021-03-17 21.00 21.90 20.50 21.20 0.0M
2021-03-16 21.30 21.80 20.20 21.00 0.0M
2021-03-15 20.60 21.80 20.60 21.30 0.0M
2021-03-12 20.00 20.70 19.40 20.50 0.0M
2021-03-11 20.40 20.40 20.00 20.00 0.0M
2021-03-10 20.00 20.30 19.75 20.30 0.0M
2021-03-09 20.50 20.50 19.80 20.00 0.0M
2021-03-08 20.10 20.70 19.70 20.50 0.2M
2021-03-05 19.90 20.20 19.25 19.50 0.0M
2021-03-04 19.90 19.90 19.15 19.60 0.0M
2021-03-03 19.95 19.95 19.30 19.70 0.0M
2021-03-02 19.75 19.85 19.05 19.85 0.0M
2021-03-01 19.85 19.95 19.50 19.75 0.0M
2021-02-26 19.80 19.80 18.90 19.50 0.0M
2021-02-25 20.20 22.00 19.50 19.80 0.1M
2021-02-24 18.90 18.90 18.55 18.75 0.0M
2021-02-23 19.20 19.20 18.65 18.90 0.0M
2021-02-22 18.75 19.25 18.75 19.20 0.0M
2021-02-19 18.65 18.90 18.50 18.75 0.0M
2021-02-18 18.60 19.40 18.60 18.65 0.0M
2021-02-17 19.50 19.50 18.60 18.60 0.0M
2021-02-16 19.45 20.40 18.80 19.50 0.0M
2021-02-15 18.55 20.00 18.55 19.45 0.1M
2021-02-12 17.50 18.80 17.00 18.50 0.4M
2021-02-11 17.05 17.50 17.00 17.50 0.0M
2021-02-10 16.95 17.50 16.95 17.10 0.0M
2021-02-09 17.10 17.50 16.65 16.90 0.0M
2021-02-08 17.45 18.80 17.10 17.20 0.1M
2021-02-05 16.90 17.45 16.80 17.45 0.0M
2021-02-04 17.00 17.30 16.50 16.90 0.0M
2021-02-03 16.90 16.90 16.50 16.50 0.0M
2021-02-02 16.20 16.95 16.20 16.85 0.0M
2021-02-01 16.55 16.95 16.00 16.20 0.0M
2021-01-29 15.90 16.75 15.90 16.55 0.0M
2021-01-28 15.65 15.65 15.25 15.60 0.0M
2021-01-27 15.85 16.00 15.50 15.65 0.0M
2021-01-26 16.15 16.15 15.60 15.85 0.0M
2021-01-25 16.10 16.15 15.55 16.15 0.0M
2021-01-22 16.40 16.40 16.15 16.15 0.0M
2021-01-21 16.45 16.75 16.30 16.40 0.0M
2021-01-20 16.75 17.00 16.35 16.90 0.0M
2021-01-19 16.70 16.75 16.40 16.75 0.0M
2021-01-18 16.25 16.90 16.25 16.90 0.0M
2021-01-15 16.85 16.85 16.35 16.60 0.0M
2021-01-14 16.00 16.50 15.60 16.50 0.0M
2021-01-13 16.45 16.45 15.65 16.00 0.0M
2021-01-12 16.65 16.65 15.90 16.35 0.0M
2021-01-11 17.00 17.30 16.45 16.65 0.0M
2021-01-08 17.00 17.00 16.80 17.00 0.0M
2021-01-07 16.80 17.15 16.50 17.00 0.1M
2021-01-04 17.40 18.30 16.70 17.00 0.1M