Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	10.209	10.788	9.808	9.986	9.218	19,094
2024-02-28	9.852	11.056	9.852	9.852	9.094	11,769
2024-02-27	10.031	10.209	9.852	10.120	9.341	3,984
2024-02-26	10.075	12.572	9.585	10.031	9.259	24,196
2024-02-23	10.164	10.164	9.941	10.075	9.300	4,581
2024-02-22	10.209	10.476	9.629	10.164	9.383	20,433
2024-02-21	10.253	10.253	9.585	10.209	9.424	3,590
2024-02-20	9.585	10.164	9.585	9.808	9.053	40,601
2024-02-19	8.961	10.565	8.961	9.585	8.848	440,576
2024-02-16	11.100	12.037	10.432	12.037	11.111	67,669
2024-02-15	11.457	11.502	11.190	11.234	10.370	5,395
2024-02-14	11.546	11.546	11.145	11.457	10.576	11,447
2024-02-13	11.502	11.635	11.279	11.368	10.494	14,749
2024-02-12	11.814	12.304	11.457	11.591	10.699	21,048
2024-02-09	12.037	12.482	11.413	11.814	10.905	29,015
2024-02-08	12.170	12.170	11.279	12.037	11.111	14,919
2024-02-07	12.170	12.170	11.502	12.037	11.111	9,578
2024-02-06	11.457	11.947	11.457	11.546	10.658	10,919
2024-02-05	11.546	11.947	11.279	11.769	10.864	35,390
2024-02-02	11.368	11.814	11.368	11.546	10.658	1,577
2024-02-01	11.323	12.126	11.190	11.502	10.617	8,835
2024-01-31	11.457	11.635	11.190	11.323	10.452	15,719
2024-01-30	11.947	12.482	11.457	11.457	10.576	5,764
2024-01-29	11.858	12.572	11.858	11.947	11.029	7,963
2024-01-26	11.947	11.992	11.725	11.858	10.946	4,155
2024-01-25	11.680	11.947	11.591	11.947	11.029	1,323
2024-01-24	11.725	11.769	11.457	11.725	10.823	7,582
2024-01-23	11.635	11.992	11.591	11.591	10.699	4,427
2024-01-22	12.170	12.170	11.635	11.635	10.741	17,472
2024-01-19	12.081	12.215	11.992	12.215	11.276	3,866
2024-01-18	12.839	12.839	12.304	12.616	11.646	9,883
2024-01-17	12.349	12.705	12.037	12.482	11.522	10,352
2024-01-16	12.572	12.572	11.814	12.260	11.317	4,286
2024-01-15	14.310	14.310	11.992	12.750	11.769	30,570
2024-01-12	13.017	13.196	12.928	13.196	12.181	2,249
2024-01-11	13.508	13.508	12.973	13.017	12.016	317
2024-01-10	14.266	14.266	12.928	13.017	12.016	17,811
2024-01-09	13.909	13.909	13.329	13.597	12.551	9,225
2024-01-08	13.374	15.558	13.240	13.731	12.675	6,977
2024-01-05	13.285	13.285	13.196	13.285	12.263	1,079
2024-01-04	12.705	14.132	12.572	13.285	12.263	13,927
2024-01-03	12.661	13.151	12.661	13.107	12.099	1,539
2024-01-02	13.329	13.909	12.884	13.151	12.140	18,405
2023-12-29	14.132	14.132	12.928	13.329	12.304	27,720
2023-12-28	14.979	15.068	13.508	13.998	12.922	16,560
2023-12-27	12.349	15.068	12.349	15.068	13.909	43,552
2023-12-22	11.635	12.482	11.591	12.349	11.399	4,099
2023-12-21	11.591	12.037	11.591	11.769	10.864	32,112
2023-12-20	11.725	12.438	11.591	11.992	11.070	20,799
2023-12-19	11.725	11.725	11.323	11.591	10.699	47,896
2023-12-18	11.413	11.725	11.190	11.725	10.823	13,389
2023-12-15	11.413	11.992	11.234	11.368	10.494	7,409
2023-12-14	11.591	11.635	11.279	11.413	10.535	34,593
2023-12-13	12.037	12.037	11.546	11.591	10.699	12,383
2023-12-12	11.725	12.215	11.413	12.037	11.111	18,271
2023-12-11	11.725	11.903	11.457	11.680	10.782	3,188
2023-12-08	11.323	11.814	11.323	11.725	10.823	40,386
2023-12-07	12.438	12.661	11.413	11.591	10.699	35,377
2023-12-06	11.413	12.438	11.413	11.858	10.946	59,212
2023-12-05	11.769	11.769	11.502	11.591	10.699	7,704

← NewerPage 12 of 21 · 1,257 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.