Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.200	13.500	13.200	13.200	13.200	6,458
2026-07-27	12.750	13.250	12.750	13.150	13.150	4,185
2026-07-24	12.950	13.200	12.750	12.950	12.950	7,219
2026-07-23	14.000	14.000	13.000	13.000	13.000	5,359
2026-07-22	13.350	13.450	13.000	13.200	13.200	5,823
2026-07-21	13.250	13.250	13.100	13.100	13.100	4,966
2026-07-20	13.250	13.400	13.000	13.250	13.250	7,552
2026-07-17	13.050	13.850	13.050	13.400	13.400	21,640
2026-07-16	13.200	13.550	13.200	13.200	13.200	15,490
2026-07-15	12.650	13.400	12.650	12.750	12.750	23,471
2026-07-14	12.850	12.850	12.500	12.700	12.700	15,994
2026-07-13	13.300	13.300	13.000	13.200	13.200	11,676
2026-07-10	13.450	13.650	13.150	13.350	13.350	2,271
2026-07-09	13.450	14.250	13.400	13.450	13.450	10,509
2026-07-08	13.500	13.900	13.200	13.450	13.450	4,625
2026-07-07	14.000	14.200	13.550	13.850	13.850	12,799
2026-07-06	14.000	14.100	13.700	14.050	14.050	1,706
2026-07-03	14.000	14.500	13.750	14.000	14.000	12,833
2026-07-02	14.000	14.300	13.700	14.000	14.000	23,200
2026-07-01	14.900	14.900	13.950	14.250	14.250	33,447
2026-06-30	13.450	14.900	13.200	14.900	14.900	51,197
2026-06-29	13.450	13.600	13.000	13.150	13.150	19,879
2026-06-26	13.700	14.450	13.400	13.500	13.500	9,778
2026-06-25	13.650	13.800	13.600	13.700	13.700	6,588
2026-06-24	13.150	13.900	13.150	13.650	13.650	27,651
2026-06-23	13.000	13.650	12.800	13.650	13.650	27,380
2026-06-22	12.850	13.900	12.850	13.100	13.100	18,750
2026-06-18	12.900	13.200	12.800	13.050	13.050	18,054
2026-06-17	13.500	13.500	12.400	13.000	13.000	31,855
2026-06-16	14.200	14.200	13.100	13.500	13.500	17,085
2026-06-15	13.200	14.700	13.050	13.700	13.700	39,151
2026-06-12	13.200	13.550	13.150	13.200	13.200	7,059
2026-06-11	13.400	15.200	13.150	13.200	13.200	14,776
2026-06-10	14.250	14.250	13.350	13.400	13.400	16,097
2026-06-09	14.100	14.350	13.900	14.000	14.000	5,421
2026-06-08	14.050	14.400	13.850	14.150	14.150	2,319
2026-06-05	14.200	14.350	14.050	14.250	14.250	1,291
2026-06-04	14.350	14.350	14.000	14.200	14.200	5,160
2026-06-03	14.100	14.250	14.050	14.200	14.200	1,967
2026-06-02	14.100	14.400	14.050	14.150	14.150	4,377
2026-06-01	15.300	15.750	14.050	14.150	14.150	18,661
2026-05-29	14.400	15.000	14.400	14.550	14.550	14,950
2026-05-28	14.400	14.500	14.300	14.400	14.400	2,577
2026-05-27	14.450	14.500	14.250	14.400	14.400	10,139
2026-05-26	14.700	14.750	14.350	14.400	14.400	10,061
2026-05-25	15.200	15.600	14.650	14.750	14.750	16,853
2026-05-22	15.350	15.350	14.750	15.050	15.050	15,850
2026-05-21	14.600	15.250	14.600	15.250	15.250	16,141
2026-05-20	14.950	14.950	14.450	14.650	14.650	10,461
2026-05-19	15.200	15.300	14.700	14.950	14.950	3,835
2026-05-18	15.500	15.500	14.750	15.350	15.350	16,859
2026-05-15	15.450	15.750	15.000	15.400	15.400	11,905
2026-05-13	15.150	15.850	15.150	15.850	15.181	18,817
2026-05-12	14.850	15.300	14.800	15.000	14.367	10,535
2026-05-11	15.000	15.100	14.700	15.000	14.367	12,051
2026-05-08	14.800	15.100	14.300	15.050	14.415	10,656
2026-05-07	14.450	15.150	14.450	14.900	14.271	8,496
2026-05-06	14.500	14.550	14.050	14.500	13.888	40,241
2026-05-05	15.500	15.550	14.250	14.550	13.936	90,776
2026-05-04	16.250	16.300	15.500	15.500	14.846	19,347

← NewerPage 2 of 3 · 128 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.