Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	20.685	21.131	19.794	21.131	19.506	2,096
2022-12-20	21.755	21.755	20.061	20.685	19.094	4,585
2022-12-19	21.220	22.379	20.953	21.755	20.082	3,843
2022-12-16	23.003	23.003	22.468	22.468	20.740	1,363
2022-12-15	22.914	22.914	22.112	22.468	20.740	3,910
2022-12-14	23.360	23.627	22.468	22.736	20.987	1,209
2022-12-13	22.379	24.073	22.379	23.806	21.975	6,742
2022-12-12	22.468	23.806	22.468	23.003	21.234	6,535
2022-12-09	23.182	23.895	23.182	23.895	22.057	2,863
2022-12-08	22.023	24.073	22.023	24.073	22.222	5,255
2022-12-07	23.003	23.895	23.003	23.895	22.057	1,219
2022-12-06	23.984	23.984	23.182	23.984	22.139	555
2022-12-05	24.430	24.430	22.736	24.073	22.222	2,131
2022-12-02	24.876	24.876	23.003	24.430	22.551	2,750
2022-12-01	24.787	24.876	23.449	24.519	22.633	11,961
2022-11-30	23.627	24.876	23.449	24.787	22.880	10,020
2022-11-29	22.201	23.627	21.398	23.627	21.810	4,057
2022-11-28	23.003	23.092	21.398	22.201	20.493	3,905
2022-11-25	21.933	23.092	21.131	23.003	21.234	7,464
2022-11-24	23.003	23.003	21.933	21.933	20.246	4,526
2022-11-23	22.736	23.092	21.577	23.003	21.234	2,896
2022-11-22	23.984	23.984	22.647	23.182	21.399	2,506
2022-11-21	24.519	24.519	23.271	24.073	22.222	8,837
2022-11-18	24.965	24.965	23.627	24.519	22.633	21,934
2022-11-17	24.965	24.965	24.162	24.965	23.045	11,845
2022-11-16	23.627	24.965	23.627	24.162	22.304	16,229
2022-11-15	23.627	23.895	23.182	23.627	21.810	3,198
2022-11-14	23.984	24.073	23.717	24.073	22.222	9,482
2022-11-11	24.073	24.073	23.182	23.984	22.139	6,509
2022-11-10	23.360	23.717	23.182	23.360	21.563	20,992
2022-11-09	24.073	26.748	21.488	23.360	21.563	74,163
2022-11-08	20.061	21.398	20.061	20.239	18.683	2,654
2022-11-07	21.309	21.309	20.061	21.042	19.423	3,883
2022-11-04	21.398	21.398	21.309	21.309	19.670	343
2022-11-03	20.418	21.309	20.418	21.309	19.670	491
2022-11-02	20.061	21.309	19.794	20.418	18.847	12,390
2022-11-01	19.794	20.596	19.259	20.061	18.518	25,467
2022-10-31	19.080	19.615	18.902	19.437	17.942	561
2022-10-28	20.061	20.061	18.991	19.883	18.354	911
2022-10-27	19.259	20.418	19.259	20.418	18.847	9,015
2022-10-26	19.080	19.526	19.080	19.259	17.777	4,246
2022-10-25	18.991	18.991	18.813	18.813	17.366	15
2022-10-24	18.724	18.724	17.832	18.278	16.872	2,733
2022-10-21	18.634	18.634	17.832	17.832	16.461	80
2022-10-20	18.189	18.278	18.010	18.010	16.625	10,201
2022-10-19	18.367	18.367	18.367	18.367	16.954	556
2022-10-18	18.545	18.545	17.832	18.456	17.037	1,223
2022-10-17	18.545	18.545	18.278	18.367	16.954	3,942
2022-10-14	18.724	18.724	18.010	18.545	17.119	3,533
2022-10-13	18.189	18.367	18.189	18.367	16.954	12,362
2022-10-12	17.832	18.456	17.832	17.921	16.543	323
2022-10-11	18.367	18.545	18.189	18.189	16.790	2,363
2022-10-10	17.832	17.832	17.832	17.832	16.461	1,206
2022-10-07	18.634	18.724	17.698	17.698	16.337	3,425
2022-10-06	17.654	18.456	17.654	18.189	16.790	9,830
2022-10-05	18.634	18.634	17.832	18.010	16.625	16,816
2022-10-04	17.743	18.456	17.743	18.456	17.037	5,684
2022-10-03	18.634	18.634	17.787	18.278	16.872	1,173
2022-09-30	17.654	18.724	17.520	18.456	17.037	3,829
2022-09-29	18.634	18.724	18.545	18.634	17.201	630

← NewerPage 17 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.