Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	11.814	12.304	11.323	11.769	10.864	69,281
2023-12-01	12.304	12.304	11.680	11.814	10.905	12,002
2023-11-30	11.947	12.260	11.769	12.037	11.111	10,712
2023-11-29	11.992	11.992	11.725	11.947	11.029	9,606
2023-11-28	12.170	12.928	11.591	12.438	11.481	15,675
2023-11-27	12.170	12.616	12.126	12.170	11.234	1,925
2023-11-24	12.081	12.482	11.947	12.215	11.276	4,579
2023-11-23	12.705	12.884	12.260	12.349	11.399	12,764
2023-11-22	12.705	12.750	12.304	12.705	11.728	1,605
2023-11-21	12.928	12.928	12.482	12.750	11.769	7,133
2023-11-20	12.928	13.463	12.572	13.062	12.057	6,734
2023-11-17	13.285	13.285	12.794	12.928	11.934	32,475
2023-11-16	12.438	12.884	12.349	12.839	11.852	5,252
2023-11-15	12.794	12.928	12.037	12.438	11.481	13,810
2023-11-14	11.769	12.884	11.769	12.215	11.276	27,259
2023-11-13	11.056	13.731	10.833	11.769	10.864	21,465
2023-11-10	11.502	12.126	10.476	11.056	10.206	39,198
2023-11-09	11.145	11.591	9.496	11.323	10.452	471,457
2023-11-08	12.170	12.349	11.725	12.349	11.399	24,796
2023-11-07	12.393	12.393	12.037	12.215	11.276	1,265
2023-11-06	11.769	12.482	11.502	12.393	11.440	14,533
2023-11-03	12.170	12.170	11.368	11.814	10.905	31,732
2023-11-02	11.947	12.482	11.502	12.170	11.234	17,252
2023-11-01	12.126	12.438	11.591	11.947	11.029	9,453
2023-10-31	11.635	12.438	11.635	12.126	11.193	8,625
2023-10-30	12.081	12.393	11.234	12.393	11.440	23,446
2023-10-27	11.992	13.285	11.413	12.527	11.564	11,192
2023-10-26	12.081	12.081	11.234	11.234	10.370	19,549
2023-10-25	13.285	13.285	12.037	12.081	11.152	7,817
2023-10-24	12.304	12.661	12.215	12.215	11.276	6,042
2023-10-23	13.419	13.419	12.037	12.215	11.276	76,485
2023-10-20	13.864	13.864	13.374	13.419	12.387	9,141
2023-10-19	13.463	14.043	13.463	13.820	12.757	4,311
2023-10-18	13.642	14.132	13.597	13.597	12.551	4,578
2023-10-17	14.399	14.399	13.374	14.132	13.045	19,882
2023-10-16	14.489	14.489	14.355	14.399	13.292	3,375
2023-10-13	15.068	15.068	14.444	14.444	13.333	786
2023-10-12	14.890	15.113	14.533	14.979	13.827	10,957
2023-10-11	14.979	14.979	14.801	14.890	13.745	860
2023-10-10	15.023	15.023	14.801	14.979	13.827	10,036
2023-10-09	15.157	15.157	14.533	15.023	13.868	3,053
2023-10-06	15.469	15.469	14.578	15.068	13.909	2,414
2023-10-05	14.622	15.469	14.533	15.469	14.280	1,950
2023-10-04	14.890	15.291	14.399	15.023	13.868	1,068
2023-10-03	14.934	15.246	14.578	14.934	13.786	1,838
2023-10-02	15.380	15.469	14.979	15.469	14.280	5,215
2023-09-29	15.425	15.425	14.890	15.380	14.197	2,782
2023-09-28	15.023	15.336	15.023	15.157	13.991	2,610
2023-09-27	14.310	15.068	14.310	15.068	13.909	2,410
2023-09-26	14.399	14.622	14.355	14.622	13.498	10,299
2023-09-25	15.113	15.514	14.444	14.533	13.415	13,664
2023-09-22	15.113	15.202	14.845	15.113	13.950	18,871
2023-09-21	15.157	15.469	14.711	15.157	13.991	15,186
2023-09-20	15.336	15.336	14.934	15.157	13.991	2,611
2023-09-19	15.157	15.425	14.890	14.890	13.745	9,330
2023-09-18	15.113	15.603	15.023	15.425	14.238	7,331
2023-09-15	15.202	15.202	14.979	15.113	13.950	21,230
2023-09-14	15.023	15.380	14.979	15.202	14.033	12,589
2023-09-13	16.405	16.405	14.667	15.157	13.991	82,944
2023-09-12	15.514	16.405	15.246	16.405	15.144	3,386

← NewerPage 13 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.