Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	15.781	16.183	15.514	15.514	14.321	4,976
2023-09-08	15.960	15.960	15.781	15.781	14.568	2,144
2023-09-07	16.004	16.004	15.781	15.781	14.568	3,315
2023-09-06	15.960	16.227	15.960	15.960	14.732	3,107
2023-09-05	16.495	16.495	16.049	16.316	15.061	5,952
2023-09-04	16.004	16.539	15.915	16.227	14.979	2,764
2023-09-01	15.871	16.004	15.514	16.004	14.773	6,440
2023-08-31	15.648	15.826	15.648	15.781	14.568	1,467
2023-08-30	15.692	15.692	15.380	15.648	14.444	6,837
2023-08-29	15.737	15.737	15.157	15.737	14.526	22,529
2023-08-28	15.737	15.915	15.246	15.781	14.568	13,801
2023-08-25	15.648	15.960	15.603	15.648	14.444	4,757
2023-08-24	15.826	15.960	15.648	15.648	14.444	4,556
2023-08-23	16.495	16.495	15.692	15.737	14.526	1,658
2023-08-22	15.558	15.781	15.469	15.469	14.280	11,940
2023-08-21	15.871	16.004	15.514	15.558	14.362	9,466
2023-08-18	16.093	16.495	15.737	15.871	14.650	16,881
2023-08-17	15.826	16.495	15.826	16.093	14.856	7,940
2023-08-16	15.826	16.361	15.737	16.049	14.815	6,944
2023-08-15	16.673	16.673	15.737	15.826	14.609	6,700
2023-08-14	16.495	16.495	16.138	16.450	15.185	22,618
2023-08-11	16.405	16.628	16.272	16.495	15.226	3,296
2023-08-10	16.405	16.539	16.183	16.272	15.020	27,248
2023-08-09	16.495	16.628	16.361	16.405	15.144	7,432
2023-08-08	16.584	16.628	16.316	16.495	15.226	5,520
2023-08-07	16.093	16.584	16.093	16.584	15.308	11,297
2023-08-04	15.871	16.628	15.603	16.628	15.349	6,778
2023-08-03	15.826	16.405	15.692	15.871	14.650	11,003
2023-08-02	15.514	16.049	15.514	15.826	14.609	17,340
2023-08-01	15.603	15.871	15.425	15.603	14.403	83,109
2023-07-31	16.405	16.405	15.514	15.603	14.403	32,247
2023-07-28	16.004	16.004	15.469	15.514	14.321	109,568
2023-07-27	16.227	16.272	15.603	15.960	14.732	33,416
2023-07-26	16.049	16.762	15.871	16.049	14.815	46,723
2023-07-25	16.004	16.450	15.871	16.049	14.815	177,181
2023-07-24	16.049	16.896	15.558	16.004	14.773	243,571
2023-07-21	18.991	18.991	15.425	15.781	14.568	398,865
2023-07-20	21.309	21.309	20.774	21.042	19.423	24,065
2023-07-19	21.398	21.398	20.685	21.398	19.753	19,808
2023-07-18	21.398	21.398	20.863	20.953	19.341	72,654
2023-07-17	21.398	21.398	20.774	21.398	19.753	5,690
2023-07-14	21.131	21.398	20.953	21.131	19.506	8,327
2023-07-13	22.023	22.290	20.685	21.309	19.670	31,726
2023-07-12	22.290	22.914	22.201	22.379	20.658	28,686
2023-07-11	22.379	23.092	22.290	22.290	20.576	12,968
2023-07-10	23.538	24.876	22.112	22.112	20.411	16,031
2023-07-07	23.182	23.182	22.112	22.647	20.905	11,852
2023-07-06	21.844	24.965	21.488	22.112	20.411	36,867
2023-07-05	22.023	22.023	21.131	21.488	19.835	24,376
2023-07-04	20.953	22.290	20.953	21.666	20.000	27,666
2023-07-03	21.755	22.736	20.774	21.755	20.082	12,741
2023-06-30	21.309	21.755	20.953	21.755	20.082	11,078
2023-06-29	21.398	21.488	21.309	21.309	19.670	26,137
2023-06-28	20.329	22.201	20.329	21.398	19.753	6,442
2023-06-27	21.131	21.398	20.685	21.309	19.670	688
2023-06-26	20.953	21.755	20.596	21.131	19.506	12,673
2023-06-22	21.398	21.933	20.953	21.309	19.670	3,608
2023-06-21	20.953	21.844	20.953	21.844	20.164	6,146
2023-06-20	21.844	21.933	20.863	21.398	19.753	18,531
2023-06-19	20.596	21.398	19.704	21.398	19.753	21,532

← NewerPage 14 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.