Infrea AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	12.050	12.250	11.900	12.150	11.216	12,541
2024-08-21	11.900	12.100	11.800	11.950	11.031	8,332
2024-08-20	11.850	12.150	11.600	12.150	11.216	16,253
2024-08-19	12.000	12.100	11.900	11.900	10.985	11,481
2024-08-16	11.900	12.100	11.900	12.100	11.169	5,454
2024-08-15	12.100	12.100	11.900	12.050	11.123	14,450
2024-08-14	12.050	12.300	12.050	12.100	11.169	10,560
2024-08-13	12.200	12.350	11.850	12.250	11.308	5,479
2024-08-12	12.000	12.200	12.000	12.150	11.216	577
2024-08-09	11.650	12.400	11.650	12.150	11.216	19,261
2024-08-08	12.100	12.300	11.500	12.000	11.077	56,491
2024-08-07	12.250	12.250	11.900	12.000	11.077	18,062
2024-08-06	12.400	12.400	11.500	12.250	11.308	102,735
2024-08-05	11.250	11.750	10.200	11.650	10.754	35,280
2024-08-02	11.450	11.550	11.100	11.400	10.523	7,457
2024-08-01	11.500	11.950	11.500	11.550	10.662	3,894
2024-07-31	12.450	12.450	11.500	11.750	10.846	4,046
2024-07-30	12.300	12.300	11.650	12.000	11.077	4,686
2024-07-29	11.600	12.200	11.600	11.950	11.031	25,950
2024-07-26	11.650	11.750	11.500	11.500	10.616	6,956
2024-07-25	11.800	12.200	10.900	11.500	10.616	31,682
2024-07-24	12.650	13.200	11.350	11.800	10.893	105,138
2024-07-23	12.750	12.800	12.000	12.200	11.262	22,042
2024-07-22	12.600	12.750	12.500	12.500	11.539	10,580
2024-07-19	13.500	13.500	11.750	12.800	11.816	57,020
2024-07-18	12.650	13.200	12.600	12.950	11.954	17,101
2024-07-17	12.950	13.350	12.650	12.900	11.908	30,836
2024-07-16	12.450	12.700	12.400	12.600	11.631	8,052
2024-07-15	12.550	12.950	12.200	12.450	11.493	20,031
2024-07-12	12.200	12.400	11.900	12.400	11.446	22,130
2024-07-11	12.400	12.450	12.100	12.300	11.354	7,249
2024-07-10	12.400	12.550	12.300	12.400	11.446	7,837
2024-07-09	12.250	12.450	12.250	12.400	11.446	126
2024-07-08	12.400	12.500	12.150	12.250	11.308	10,545
2024-07-05	12.450	12.450	12.200	12.400	11.446	3,987
2024-07-04	12.400	12.500	12.200	12.450	11.493	16,672
2024-07-03	12.500	12.500	12.150	12.400	11.446	6,569
2024-07-02	12.400	12.500	12.300	12.300	11.354	2,939
2024-07-01	12.550	12.550	12.150	12.400	11.446	1,016
2024-06-28	11.900	12.600	11.900	12.050	11.123	4,584
2024-06-27	11.850	11.850	11.750	11.850	10.939	3,473
2024-06-26	12.300	12.300	11.750	11.750	10.846	21,881
2024-06-25	12.400	12.400	11.850	11.850	10.939	11,245
2024-06-24	12.000	12.550	11.850	12.150	11.216	5,512
2024-06-20	12.100	12.550	11.800	12.150	11.216	8,204
2024-06-19	12.150	12.250	12.000	12.100	11.169	12,831
2024-06-18	12.300	12.300	12.200	12.200	11.262	435
2024-06-17	12.350	12.350	12.200	12.350	11.400	334
2024-06-14	12.200	12.350	12.150	12.350	11.400	10,200
2024-06-13	12.450	12.650	12.400	12.400	11.446	14,520
2024-06-12	12.400	12.750	12.400	12.500	11.539	3,678
2024-06-11	12.650	12.700	12.400	12.400	11.446	27,766
2024-06-10	12.450	12.750	12.450	12.500	11.539	3,250
2024-06-07	12.350	12.850	12.350	12.450	11.493	18,795
2024-06-05	12.350	12.350	12.150	12.350	11.400	3,829
2024-06-04	12.500	12.500	12.200	12.350	11.400	26,567
2024-06-03	12.650	12.750	12.400	12.500	11.539	8,723
2024-05-31	12.250	12.750	12.250	12.650	11.677	24,873
2024-05-30	12.550	12.700	12.150	12.600	11.631	7,760
2024-05-29	12.600	12.600	12.350	12.550	11.585	2,644

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.6500 SEK
2025-05-16	0.5000 SEK
2020-05-15	0.0892 SEK
2019-10-30	0.5350 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.