Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	12.600	12.600	12.350	12.550	11.585	2,644
2024-05-28	12.350	12.600	12.350	12.600	11.631	7,760
2024-05-27	12.450	12.500	11.900	12.350	11.400	26,790
2024-05-24	12.000	12.100	11.600	12.050	11.123	4,927
2024-05-23	11.750	12.550	11.600	11.800	10.893	29,351
2024-05-22	11.500	12.000	11.500	11.850	10.939	23,265
2024-05-21	11.500	11.950	11.400	11.500	10.616	29,463
2024-05-20	11.700	12.050	11.250	11.500	10.616	57,643
2024-05-17	12.300	12.300	11.200	12.150	11.216	49,246
2024-05-16	11.800	12.100	11.350	11.750	10.846	10,774
2024-05-15	10.800	11.800	10.800	11.800	10.893	33,898
2024-05-14	11.050	11.250	10.650	11.050	10.200	42,010
2024-05-13	10.750	11.050	10.100	11.050	10.200	28,976
2024-05-10	10.700	11.200	10.700	10.700	9.877	43,713
2024-05-08	10.500	11.050	10.500	10.700	9.877	19,605
2024-05-07	10.850	10.850	10.450	10.500	9.692	36,191
2024-05-06	10.950	11.000	10.600	10.900	10.062	13,767
2024-05-03	10.550	11.150	10.550	10.700	9.877	12,358
2024-05-02	10.950	10.950	10.500	10.500	9.692	5,981
2024-04-30	10.750	11.050	10.550	10.950	10.108	8,467
2024-04-29	10.800	10.850	10.450	10.800	9.969	18,977
2024-04-26	10.950	11.300	10.500	10.850	10.016	38,068
2024-04-25	11.450	11.650	11.000	11.000	10.154	17,465
2024-04-24	11.650	11.900	11.200	11.250	10.385	9,143
2024-04-23	11.800	12.250	11.500	11.500	10.616	19,049
2024-04-22	11.600	11.800	11.300	11.600	10.708	37,899
2024-04-19	11.300	11.500	11.000	11.300	10.431	18,899
2024-04-18	11.350	11.900	11.300	11.300	10.431	20,694
2024-04-17	11.400	12.100	11.200	11.200	10.339	34,653
2024-04-16	11.800	11.850	11.400	11.850	10.939	67,348
2024-04-15	12.900	13.200	11.550	11.950	11.031	57,329
2024-04-12	12.000	13.500	12.000	12.250	11.308	34,530
2024-04-11	13.500	13.500	11.950	12.000	11.077	35,261
2024-04-10	13.300	13.750	12.950	13.500	12.462	60,242
2024-04-09	11.300	13.450	11.300	12.900	11.908	77,993
2024-04-08	11.650	11.850	11.000	11.250	10.385	18,238
2024-04-05	11.900	11.950	11.400	11.450	10.569	15,459
2024-04-04	11.300	11.900	11.250	11.900	10.985	16,990
2024-04-03	10.800	11.900	10.750	11.300	10.431	72,160
2024-04-02	10.400	11.750	10.400	11.000	10.154	35,188
2024-03-28	11.200	11.200	10.600	10.600	9.785	15,745
2024-03-27	10.700	11.350	10.400	11.000	10.154	47,597
2024-03-26	10.250	11.500	10.250	10.700	9.877	50,528
2024-03-25	11.700	12.000	9.960	10.250	9.462	77,129
2024-03-22	11.100	12.150	11.100	11.700	10.800	22,090
2024-03-21	11.400	11.600	11.250	11.250	10.385	34,490
2024-03-20	11.350	11.350	11.100	11.300	10.431	22,375
2024-03-19	10.950	11.800	10.750	11.150	10.292	21,021
2024-03-18	10.699	11.056	10.565	10.967	10.123	22,496
2024-03-15	10.610	11.011	10.343	10.521	9.712	5,422
2024-03-14	10.610	10.610	10.432	10.610	9.794	5,747
2024-03-13	11.145	11.145	10.343	10.565	9.753	34,150
2024-03-12	10.565	11.100	10.521	11.056	10.206	13,705
2024-03-11	11.234	11.234	10.387	10.610	9.794	36,648
2024-03-08	10.744	11.323	10.521	11.056	10.206	87,870
2024-03-07	11.368	11.368	10.610	10.744	9.918	118,833
2024-03-06	11.546	11.546	10.209	10.699	9.876	117,279
2024-03-05	11.279	11.279	10.788	11.056	10.206	24,618
2024-03-04	10.387	11.502	10.387	11.100	10.247	9,818
2024-03-01	9.986	11.769	9.808	10.387	9.588	57,898

← NewerPage 11 of 22 · 1,262 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.