Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	25.767	26.302	24.341	24.430	22.551	32,727
2022-04-06	25.321	26.035	25.054	25.321	23.374	4,983
2022-04-05	26.748	27.015	25.143	26.302	24.279	46,540
2022-04-04	27.372	28.353	24.965	26.748	24.691	16,506
2022-04-01	28.531	28.799	26.391	27.372	25.267	8,136
2022-03-31	31.117	33.346	28.442	28.442	26.255	20,081
2022-03-30	25.500	35.486	25.500	28.531	26.337	46,358
2022-03-29	25.856	27.194	25.411	25.411	23.456	714
2022-03-28	24.162	27.015	24.162	25.856	23.868	1,023
2022-03-25	25.500	26.748	24.519	25.232	23.292	1,263
2022-03-24	24.608	25.411	24.252	24.965	23.045	53
2022-03-23	25.411	25.500	24.430	24.519	22.633	2,977
2022-03-22	26.391	26.481	25.054	25.411	23.456	359
2022-03-21	26.302	26.302	24.965	26.213	24.197	609
2022-03-18	25.500	26.302	25.500	26.302	24.279	689
2022-03-17	24.430	26.124	24.430	25.856	23.868	4,846
2022-03-16	23.627	24.519	23.627	24.519	22.633	5,925
2022-03-15	24.252	24.252	23.003	23.360	21.563	8,278
2022-03-14	25.767	25.767	23.984	24.430	22.551	8,310
2022-03-11	24.341	25.856	24.341	25.767	23.785	6,655
2022-03-10	22.914	26.659	22.914	24.341	22.469	16,666
2022-03-09	23.182	25.054	22.825	22.825	21.070	11,644
2022-03-08	23.092	23.182	22.736	22.736	20.987	4,720
2022-03-07	25.054	25.589	21.933	23.182	21.399	20,836
2022-03-04	25.054	25.054	23.360	24.965	23.045	17,570
2022-03-03	25.500	26.481	25.054	25.856	23.868	9,398
2022-03-02	28.531	28.531	25.054	26.926	24.855	11,103
2022-03-01	28.085	29.779	27.907	28.799	26.584	1,889
2022-02-28	27.907	27.907	27.461	27.907	25.761	2,783
2022-02-25	25.589	27.729	25.589	27.461	25.349	11,181
2022-02-24	25.856	26.748	24.608	25.678	23.703	13,447
2022-02-23	27.640	28.353	26.926	27.640	25.514	1,335
2022-02-22	27.729	27.729	25.946	27.194	25.102	17,100
2022-02-21	29.244	30.225	27.372	27.818	25.678	8,520
2022-02-18	32.543	32.543	26.837	29.155	26.913	62,374
2022-02-17	32.098	34.772	32.098	33.435	30.864	4,913
2022-02-16	32.098	34.772	32.098	33.524	30.946	2,741
2022-02-15	31.206	31.919	30.314	31.295	28.888	4,122
2022-02-14	32.098	32.098	30.493	31.295	28.888	3,617
2022-02-11	33.078	34.505	31.384	32.811	30.287	4,311
2022-02-10	33.881	34.505	32.454	33.078	30.534	3,462
2022-02-09	34.416	34.416	33.078	33.881	31.275	1,028
2022-02-08	34.594	34.594	33.435	34.148	31.522	1,216
2022-02-07	34.594	34.594	33.078	34.237	31.604	2,002
2022-02-04	35.218	35.842	34.594	34.594	31.933	999
2022-02-03	35.040	35.575	34.059	35.218	32.510	1,101
2022-02-02	34.327	35.575	34.327	35.040	32.345	1,714
2022-02-01	34.059	34.951	34.059	34.327	31.687	2,153
2022-01-31	34.594	34.772	33.702	34.059	31.440	1,677
2022-01-28	34.416	34.772	33.702	34.594	31.933	2,941
2022-01-27	34.327	34.505	33.257	34.416	31.769	3,632
2022-01-26	33.792	34.772	32.365	32.365	29.876	8,092
2022-01-25	35.486	35.486	32.276	33.435	30.864	10,737
2022-01-24	35.753	35.931	33.257	33.613	31.028	17,653
2022-01-21	35.307	35.842	34.772	35.753	33.003	14,739
2022-01-20	36.021	36.021	34.951	35.486	32.756	6,424
2022-01-19	35.129	37.001	35.040	36.021	33.250	5,754
2022-01-18	36.021	37.001	35.129	35.129	32.427	8,567
2022-01-17	37.001	38.071	36.021	36.021	33.250	8,444
2022-01-14	38.517	38.785	37.001	37.001	34.156	8,124

← NewerPage 20 of 22 · 1,263 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.