Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	38.785	39.409	37.982	38.517	35.555	3,663
2022-01-12	38.071	39.409	37.715	38.785	35.802	20,635
2022-01-11	37.893	38.160	37.804	38.071	35.143	3,566
2022-01-10	39.052	39.052	37.893	37.893	34.979	20,283
2022-01-07	38.606	39.052	36.466	39.052	36.049	13,795
2022-01-05	38.606	38.606	38.428	38.606	35.637	1,992
2022-01-04	38.339	38.339	37.536	38.339	35.390	2,214
2022-01-03	37.269	38.339	36.823	38.339	35.390	15,524
2021-12-30	37.447	37.447	36.377	37.269	34.403	2,657
2021-12-29	36.912	37.269	36.556	37.180	34.320	12,256
2021-12-28	36.912	37.180	36.556	37.180	34.320	6,977
2021-12-27	37.001	37.091	36.912	36.912	34.073	15,160
2021-12-23	37.091	37.091	35.664	36.912	34.073	4,948
2021-12-22	37.269	37.269	36.645	37.091	34.238	2,549
2021-12-21	35.664	37.358	35.664	36.288	33.497	1,566
2021-12-20	37.715	37.715	34.772	35.664	32.921	2,571
2021-12-17	36.466	38.071	35.664	35.664	32.921	11,059
2021-12-16	36.466	36.912	36.110	36.466	33.662	1,926
2021-12-15	36.377	37.893	36.377	36.466	33.662	6,981
2021-12-14	36.199	38.160	35.753	36.199	33.415	15,792
2021-12-13	36.377	37.180	35.218	36.288	33.497	4,583
2021-12-10	38.339	38.339	36.021	36.377	33.580	5,257
2021-12-09	36.912	39.052	36.912	38.517	35.555	2,086
2021-12-08	36.021	39.230	34.862	36.912	34.073	32,239
2021-12-07	36.466	36.556	36.021	36.021	33.250	2,785
2021-12-06	37.536	38.071	36.021	36.377	33.580	7,766
2021-12-03	36.645	37.536	36.556	37.536	34.649	7,980
2021-12-02	37.447	37.626	36.645	36.645	33.826	14,998
2021-12-01	37.447	37.447	36.556	37.447	34.567	15,025
2021-11-30	36.556	37.447	36.377	36.556	33.744	154,696
2021-11-29	36.288	37.358	36.021	36.556	33.744	8,583
2021-11-26	37.536	37.536	35.842	36.288	33.497	5,579
2021-11-25	37.091	38.250	37.001	37.269	34.403	7,939
2021-11-24	37.180	37.893	37.001	37.893	34.979	3,836
2021-11-23	37.715	38.250	36.645	37.001	34.156	5,654
2021-11-22	37.447	38.339	37.001	37.715	34.814	5,822
2021-11-19	37.001	37.804	37.001	37.001	34.156	4,300
2021-11-18	37.001	37.804	35.931	36.823	33.991	5,880
2021-11-17	37.982	37.982	36.466	37.001	34.156	24,797
2021-11-16	37.536	38.071	37.447	37.893	34.979	2,617
2021-11-15	37.893	38.160	36.377	38.160	35.226	8,218
2021-11-12	36.556	37.893	35.842	37.893	34.979	15,095
2021-11-11	37.893	38.428	35.842	36.556	33.744	45,534
2021-11-10	38.071	38.071	35.664	36.556	33.744	23,231
2021-11-09	36.912	40.122	36.199	38.071	35.143	22,032
2021-11-08	35.664	36.556	34.683	36.466	33.662	20,299
2021-11-05	35.842	36.556	35.842	35.842	33.086	3,043
2021-11-04	36.823	38.160	35.842	35.842	33.086	5,402
2021-11-03	36.288	37.804	35.931	36.021	33.250	13,566
2021-11-02	38.517	40.568	36.199	36.199	33.415	5,427
2021-11-01	38.250	40.657	37.804	38.517	35.555	2,654
2021-10-29	37.536	38.250	37.536	37.536	34.649	2,972
2021-10-28	37.893	37.982	36.912	37.536	34.649	2,314
2021-10-27	38.250	38.250	36.912	37.804	34.896	5,140
2021-10-26	37.804	38.695	37.358	38.250	35.308	9,934
2021-10-25	37.180	37.893	36.556	37.804	34.896	8,214
2021-10-22	37.358	38.071	36.556	37.180	34.320	3,563

← NewerPage 21 of 21 · 1,257 trading days

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.