Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	22.201	22.201	20.953	21.220	19.588	5,598
2023-06-15	22.736	22.736	21.042	21.398	19.753	7,392
2023-06-14	21.309	21.577	21.042	21.398	19.753	18,578
2023-06-13	21.398	21.577	20.863	21.042	19.423	24,818
2023-06-12	21.131	22.201	20.596	21.398	19.753	13,969
2023-06-09	21.131	21.131	20.507	21.131	19.506	8,035
2023-06-08	21.131	21.666	20.863	21.309	19.670	11,667
2023-06-07	21.666	22.290	21.131	21.131	19.506	21,560
2023-06-05	23.271	23.271	20.953	21.844	20.164	5,178
2023-06-02	21.309	23.182	20.953	23.182	21.399	25,640
2023-06-01	22.201	22.201	20.685	21.309	19.670	38,368
2023-05-31	22.379	23.538	21.755	22.290	20.576	16,072
2023-05-30	23.182	23.984	21.755	22.468	20.740	14,622
2023-05-29	22.647	24.073	22.647	23.182	21.399	17,113
2023-05-26	23.538	23.538	22.112	22.736	20.987	5,240
2023-05-25	22.736	23.538	22.201	23.538	21.728	9,164
2023-05-24	22.379	23.003	21.933	22.825	21.070	4,255
2023-05-23	23.182	23.271	22.647	23.271	21.481	15,980
2023-05-22	23.182	23.271	22.914	23.182	21.399	14,240
2023-05-19	23.984	23.984	22.825	23.717	21.893	7,307
2023-05-17	23.360	23.627	23.182	23.182	21.399	597
2023-05-16	22.736	23.182	22.647	23.182	21.399	2,491
2023-05-15	23.984	23.984	22.914	23.182	21.399	9,561
2023-05-12	22.914	23.984	22.647	23.806	21.975	24,196
2023-05-11	24.073	24.608	23.003	23.003	21.234	7,997
2023-05-10	22.647	24.073	22.647	23.984	22.139	4,923
2023-05-09	23.360	23.360	22.112	22.647	20.905	30,608
2023-05-08	22.914	24.876	22.914	23.360	21.563	17,343
2023-05-05	23.182	23.984	22.290	22.914	21.152	35,031
2023-05-04	24.341	24.965	22.290	22.825	21.070	37,610
2023-05-03	24.608	25.321	23.895	24.965	23.045	26,372
2023-05-02	25.767	25.856	23.895	24.697	22.798	27,903
2023-04-28	25.946	25.946	24.965	25.767	23.785	22,133
2023-04-27	26.302	27.907	25.767	26.302	24.279	20,095
2023-04-26	24.608	25.856	24.608	25.678	23.703	22,212
2023-04-25	26.391	26.570	24.430	24.876	22.962	66,168
2023-04-24	27.996	28.264	26.837	27.461	25.349	23,537
2023-04-21	27.461	28.888	27.372	27.996	25.843	14,262
2023-04-20	25.767	30.136	25.321	27.818	25.678	105,872
2023-04-19	28.531	29.334	28.353	29.244	26.995	7,812
2023-04-18	29.423	29.423	27.729	29.334	27.078	17,360
2023-04-17	29.779	29.779	28.620	29.423	27.160	14,778
2023-04-14	30.225	30.225	29.423	29.779	27.489	18,960
2023-04-13	29.869	31.117	29.601	29.958	27.654	9,382
2023-04-12	29.958	29.958	29.690	29.869	27.571	11,119
2023-04-11	30.225	30.314	29.601	29.869	27.571	6,518
2023-04-06	30.314	30.314	29.601	30.225	27.901	1,020
2023-04-05	29.958	30.493	29.869	30.136	27.818	6,021
2023-04-04	31.028	31.028	29.958	30.582	28.230	11,963
2023-04-03	31.206	31.206	30.404	31.028	28.641	8,404
2023-03-31	31.206	31.295	30.671	31.206	28.806	21,567
2023-03-30	30.760	31.741	30.760	31.206	28.806	7,554
2023-03-29	31.206	31.919	30.047	30.671	28.312	33,277
2023-03-28	31.830	31.830	30.760	31.206	28.806	16,355
2023-03-27	31.028	32.365	30.760	31.830	29.382	63,575
2023-03-24	30.939	30.939	29.512	30.493	28.148	3,691
2023-03-23	30.760	30.939	29.869	30.849	28.477	17,278
2023-03-22	31.206	31.206	30.493	31.117	28.724	8,840
2023-03-21	30.582	31.206	30.225	31.206	28.806	24,794
2023-03-20	30.314	31.206	29.423	30.582	28.230	37,693

← NewerPage 15 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.