Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	30.047	30.582	29.155	30.404	28.065	9,664
2023-03-16	29.690	30.671	29.423	30.493	28.148	6,004
2023-03-15	30.671	30.671	29.601	30.582	28.230	28,276
2023-03-14	30.760	30.760	29.512	30.671	28.312	9,999
2023-03-13	30.939	31.206	29.066	29.779	27.489	25,007
2023-03-10	30.760	30.849	29.690	30.760	28.394	11,812
2023-03-09	29.423	31.206	28.620	30.760	28.394	15,047
2023-03-08	28.531	28.531	27.550	28.531	26.337	8,465
2023-03-07	28.175	28.264	26.837	28.264	26.090	11,484
2023-03-06	27.729	28.264	27.194	28.175	26.008	11,008
2023-03-03	28.085	28.175	27.461	27.729	25.596	24,203
2023-03-02	27.372	27.461	26.926	27.461	25.349	13,327
2023-03-01	27.015	27.640	26.391	27.550	25.432	22,134
2023-02-28	27.550	27.550	26.302	27.015	24.938	41,068
2023-02-27	28.175	28.175	26.748	27.550	25.432	24,575
2023-02-24	29.334	29.334	27.729	28.175	26.008	43,831
2023-02-23	25.678	29.423	25.232	29.423	27.160	123,169
2023-02-22	23.182	24.341	23.182	23.895	22.057	22,987
2023-02-21	23.627	24.073	22.201	23.360	21.563	6,182
2023-02-20	23.271	23.717	22.379	23.003	21.234	2,919
2023-02-17	23.449	23.449	22.379	23.271	21.481	1,762
2023-02-16	23.627	23.627	23.449	23.449	21.646	934
2023-02-15	23.627	23.627	22.379	23.538	21.728	440
2023-02-14	23.717	23.717	23.003	23.627	21.810	2,048
2023-02-13	22.558	24.073	22.023	23.717	21.893	6,299
2023-02-10	23.003	23.003	22.201	22.647	20.905	1,282
2023-02-09	21.933	23.182	21.933	23.182	21.399	17,152
2023-02-08	21.844	23.360	21.844	23.182	21.399	25,542
2023-02-07	22.647	23.092	21.844	23.092	21.316	15,599
2023-02-06	23.182	23.271	22.379	22.647	20.905	2,712
2023-02-03	23.003	23.271	22.112	23.182	21.399	7,047
2023-02-02	22.647	23.182	22.112	22.736	20.987	6,562
2023-02-01	22.736	22.736	22.647	22.647	20.905	809
2023-01-31	21.933	23.271	21.309	22.736	20.987	3,090
2023-01-30	22.112	23.360	21.844	22.112	20.411	5,394
2023-01-27	22.558	22.825	21.398	22.112	20.411	2,573
2023-01-26	23.092	23.092	22.112	22.558	20.823	1,143
2023-01-25	22.379	23.271	22.379	23.092	21.316	2,819
2023-01-24	23.092	23.092	22.201	22.379	20.658	1,540
2023-01-23	23.538	23.538	21.933	22.825	21.070	2,819
2023-01-20	23.538	23.538	22.558	23.538	21.728	9,736
2023-01-19	23.538	23.627	22.736	23.538	21.728	8,769
2023-01-18	23.627	23.627	22.825	23.538	21.728	8,126
2023-01-17	22.736	23.627	22.736	23.627	21.810	8,733
2023-01-16	23.271	23.271	22.468	22.736	20.987	3,693
2023-01-13	23.538	23.538	22.914	23.271	21.481	4,151
2023-01-12	22.647	23.538	22.647	23.538	21.728	3,758
2023-01-11	22.647	22.825	22.290	22.379	20.658	136,398
2023-01-10	22.023	22.825	22.023	22.647	20.905	9,135
2023-01-09	23.182	23.627	22.558	23.092	21.316	3,972
2023-01-05	23.092	23.182	22.468	23.182	21.399	1,598
2023-01-04	23.627	23.627	22.379	23.182	21.399	4,434
2023-01-03	23.627	23.627	23.003	23.627	21.810	4,739
2023-01-02	23.627	23.627	22.914	23.627	21.810	3,297
2022-12-30	24.073	24.073	22.290	23.984	22.139	3,286
2022-12-29	23.984	24.073	23.182	23.627	21.810	5,426
2022-12-28	24.252	24.252	23.182	23.984	22.139	1,317
2022-12-27	23.182	24.341	22.468	24.252	22.386	2,032
2022-12-23	22.201	24.073	21.309	23.182	21.399	29,130
2022-12-22	21.220	22.290	21.131	21.844	20.164	4,819

← NewerPage 16 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.