Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	18.991	19.437	18.456	18.456	17.037	1,189
2022-07-05	18.456	18.991	18.456	18.991	17.530	425
2022-07-04	18.902	19.615	18.278	18.456	17.037	8,852
2022-07-01	18.278	19.080	17.787	17.787	16.419	5,614
2022-06-30	18.456	18.634	17.565	18.278	16.872	1,604
2022-06-29	19.259	19.259	17.921	18.456	17.037	3,712
2022-06-28	19.704	19.704	18.456	19.437	17.942	7,173
2022-06-27	19.259	19.615	18.634	19.615	18.107	820
2022-06-23	19.348	19.348	18.367	19.259	17.777	9,258
2022-06-22	19.259	19.259	18.189	18.189	16.790	1,203
2022-06-21	19.259	19.615	19.259	19.259	17.777	2,863
2022-06-20	20.061	21.131	19.259	19.259	17.777	2,688
2022-06-17	19.883	19.883	19.883	19.883	18.354	440
2022-06-16	19.526	21.220	18.991	19.169	17.695	11,094
2022-06-15	19.972	21.577	18.189	19.526	18.024	53,771
2022-06-14	20.239	21.309	19.972	21.131	19.506	6,925
2022-06-13	20.150	23.984	20.150	20.863	19.259	11,778
2022-06-10	22.112	22.112	19.615	20.150	18.600	43,134
2022-06-09	23.092	23.182	21.577	22.201	20.493	8,991
2022-06-08	21.488	23.360	21.488	23.182	21.399	3,255
2022-06-07	23.984	23.984	21.577	21.577	19.917	4,990
2022-06-03	20.685	22.914	20.596	21.933	20.246	15,977
2022-06-02	21.577	21.577	20.596	20.685	19.094	7,713
2022-06-01	21.933	21.933	21.398	21.933	20.246	10,952
2022-05-31	23.092	23.092	21.488	21.933	20.246	9,129
2022-05-30	23.092	23.182	22.558	23.092	21.316	12,285
2022-05-27	24.519	24.519	22.558	23.182	21.399	33,930
2022-05-25	24.608	24.608	23.449	24.162	22.304	140
2022-05-24	23.271	24.608	23.271	24.608	22.716	6,246
2022-05-23	23.717	24.608	23.182	24.341	22.469	9,542
2022-05-20	24.430	24.430	23.271	23.717	21.893	2,897
2022-05-19	24.073	24.519	22.647	24.430	22.551	7,844
2022-05-18	23.984	24.252	23.182	24.162	22.304	8,118
2022-05-17	23.182	23.984	22.558	23.984	22.139	7,703
2022-05-16	22.290	23.182	22.201	23.182	21.399	3,551
2022-05-13	23.003	23.003	22.558	22.558	20.823	4,609
2022-05-12	23.984	23.984	22.647	23.003	21.234	1,953
2022-05-11	24.341	24.341	22.647	24.162	22.304	8,686
2022-05-10	23.449	24.252	22.736	24.252	22.386	4,420
2022-05-09	25.143	25.321	22.379	22.468	20.740	3,325
2022-05-06	22.290	25.143	21.577	25.143	23.209	6,316
2022-05-05	22.914	23.984	22.379	22.558	20.823	4,271
2022-05-04	22.825	24.162	22.379	22.647	20.905	6,052
2022-05-03	23.182	23.182	22.468	22.825	21.070	2,106
2022-05-02	22.736	23.182	21.398	23.182	21.399	9,203
2022-04-29	23.627	23.627	22.736	22.736	20.987	7,142
2022-04-28	22.468	24.073	20.953	23.627	21.810	27,070
2022-04-27	22.914	23.984	22.468	22.825	21.070	5,123
2022-04-26	24.430	24.430	22.825	22.914	21.152	7,480
2022-04-25	24.876	24.876	23.271	24.430	22.551	7,004
2022-04-22	24.430	24.697	23.717	24.697	22.798	4,738
2022-04-21	24.965	24.965	23.449	24.430	22.551	8,140
2022-04-20	23.627	24.876	23.092	24.430	22.551	2,792
2022-04-19	24.876	24.965	23.092	23.627	21.810	6,487
2022-04-14	22.379	23.182	21.844	23.182	21.399	5,975
2022-04-13	24.697	24.965	22.379	22.379	20.658	12,257
2022-04-12	23.360	24.430	22.825	23.449	21.646	6,644
2022-04-11	24.519	25.500	23.271	23.360	21.563	13,360
2022-04-08	24.430	24.519	23.895	24.519	22.633	7,576
2022-04-07	25.767	26.302	24.341	24.430	22.551	32,727

← NewerPage 19 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.