Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	17.832	18.634	17.520	18.634	17.201	11,583
2022-09-27	17.832	17.832	17.654	17.832	16.461	759
2022-09-26	17.921	18.100	17.743	17.832	16.461	9,383
2022-09-23	18.634	18.634	18.100	18.100	16.707	326
2022-09-22	18.189	18.724	18.189	18.189	16.790	7,512
2022-09-21	18.456	18.634	18.456	18.545	17.119	4,186
2022-09-20	18.813	18.813	18.456	18.456	17.037	2,546
2022-09-19	19.348	19.704	18.724	18.724	17.284	10,320
2022-09-16	19.169	19.437	17.921	19.348	17.860	4,247
2022-09-15	18.724	19.972	18.724	18.902	17.448	2,359
2022-09-14	19.526	19.526	18.189	19.437	17.942	26,283
2022-09-13	18.991	19.794	18.991	19.794	18.271	3,924
2022-09-12	19.883	19.883	18.724	19.794	18.271	3,520
2022-09-09	19.259	19.348	18.634	19.169	17.695	5,858
2022-09-08	19.080	19.080	18.189	18.634	17.201	4,215
2022-09-07	19.972	19.972	18.813	18.813	17.366	10,897
2022-09-06	19.259	19.794	18.902	19.615	18.107	167
2022-09-05	19.615	19.615	18.724	19.259	17.777	1,735
2022-09-02	19.169	19.704	18.456	19.704	18.189	2,831
2022-09-01	20.061	20.061	18.634	19.704	18.189	762
2022-08-31	18.902	20.061	18.724	20.061	18.518	7,712
2022-08-30	20.150	20.150	19.437	19.437	17.942	3,240
2022-08-29	19.704	20.239	19.259	20.150	18.600	5,164
2022-08-26	20.329	20.329	18.813	19.794	18.271	17,885
2022-08-25	19.794	19.794	18.367	19.794	18.271	26,805
2022-08-24	20.685	20.863	18.991	19.794	18.271	19,320
2022-08-23	20.953	20.953	20.685	20.685	19.094	234
2022-08-22	20.685	21.042	20.418	20.685	19.094	1,915
2022-08-19	21.131	21.131	20.596	20.685	19.094	298
2022-08-18	20.596	21.131	20.596	21.042	19.423	1,523
2022-08-17	21.042	21.042	20.774	20.774	19.177	3,356
2022-08-16	20.953	22.201	20.953	21.844	20.164	2,641
2022-08-15	21.933	22.023	21.042	22.023	20.329	329
2022-08-12	21.666	22.112	20.953	21.933	20.246	651
2022-08-11	22.201	22.290	21.042	21.666	20.000	1,891
2022-08-10	20.685	22.290	20.685	22.201	20.493	2,433
2022-08-09	20.685	21.844	20.507	20.685	19.094	4,223
2022-08-08	21.577	22.736	21.398	21.666	20.000	10,824
2022-08-05	21.755	21.755	20.596	21.131	19.506	476
2022-08-04	21.844	21.844	21.042	21.488	19.835	4,238
2022-08-03	21.220	21.844	20.061	21.844	20.164	21,795
2022-08-02	21.220	21.844	20.596	21.220	19.588	7,641
2022-08-01	22.647	23.003	20.774	21.220	19.588	10,693
2022-07-29	23.895	23.895	21.488	22.647	20.905	10,859
2022-07-28	20.239	23.895	20.239	23.895	22.057	8,989
2022-07-27	20.953	21.398	20.863	21.220	19.588	66,447
2022-07-26	20.863	21.398	19.972	20.863	19.259	105,618
2022-07-25	21.844	21.933	19.615	20.953	19.341	297,962
2022-07-22	18.278	21.933	18.278	21.844	20.164	459,442
2022-07-21	17.832	18.100	17.832	18.100	16.707	4,421
2022-07-20	18.100	18.189	17.832	17.832	16.461	6,658
2022-07-19	18.278	18.278	17.832	18.100	16.707	86
2022-07-18	17.832	18.724	17.654	17.832	16.461	11,629
2022-07-15	18.010	19.080	17.832	17.832	16.461	5,250
2022-07-14	18.278	18.456	17.654	18.010	16.625	3,986
2022-07-13	19.169	19.169	17.832	18.278	16.872	5,315
2022-07-12	19.348	19.348	18.456	19.169	17.695	1,430
2022-07-11	18.724	19.526	18.724	18.724	17.284	2,861
2022-07-08	19.080	19.437	18.278	18.367	16.954	5,643
2022-07-07	19.437	20.329	18.813	19.080	17.613	9,152

← NewerPage 18 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.