Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.200	16.400	16.050	16.050	15.373	26,871
2026-04-29	16.200	16.250	16.000	16.100	15.421	18,630
2026-04-28	16.450	16.500	15.900	16.200	15.516	8,417
2026-04-27	16.250	16.450	16.150	16.150	15.468	4,568
2026-04-24	15.950	16.250	15.900	16.250	15.564	13,115
2026-04-23	15.850	16.500	15.850	15.950	15.277	12,357
2026-04-22	15.900	16.150	15.850	16.150	15.468	14,466
2026-04-21	16.250	16.450	15.950	15.950	15.277	6,986
2026-04-20	16.250	16.250	15.550	16.000	15.325	80,496
2026-04-17	15.950	16.350	15.750	16.200	15.516	23,382
2026-04-16	16.050	16.400	15.600	15.950	15.277	10,503
2026-04-15	15.400	15.950	15.000	15.550	14.894	32,627
2026-04-14	15.150	15.350	14.700	15.250	14.606	23,671
2026-04-13	15.000	15.400	14.650	14.850	14.223	37,959
2026-04-10	14.900	15.400	14.850	15.200	14.558	11,339
2026-04-09	15.150	15.700	14.900	14.900	14.271	12,719
2026-04-08	16.500	16.500	14.950	15.450	14.798	138,341
2026-04-07	16.500	16.900	16.250	16.350	15.660	11,805
2026-04-02	16.800	16.800	16.000	16.800	16.091	4,292
2026-04-01	16.000	16.800	16.000	16.800	16.091	23,908
2026-03-31	16.400	16.400	15.400	15.800	15.133	27,176
2026-03-30	16.000	16.450	15.800	16.350	15.660	15,301
2026-03-27	16.200	16.200	15.850	15.850	15.181	4,619
2026-03-26	16.100	16.600	15.800	15.800	15.133	6,491
2026-03-25	16.000	16.200	15.850	16.100	15.421	3,135
2026-03-24	16.800	16.800	16.000	16.000	15.325	10,285
2026-03-23	16.000	16.800	16.000	16.450	15.756	16,673
2026-03-20	16.750	16.900	16.300	16.300	15.612	11,939
2026-03-19	16.850	16.850	16.250	16.800	16.091	30,207
2026-03-18	16.950	16.950	16.550	16.800	16.091	40,527
2026-03-17	16.900	17.000	16.450	16.850	16.139	46,199
2026-03-16	16.750	16.850	16.050	16.750	16.043	51,523
2026-03-13	16.850	16.850	16.400	16.850	16.139	35,927
2026-03-12	16.400	17.000	16.400	16.650	15.947	486,242
2026-03-11	16.150	16.850	16.150	16.500	15.804	50,016
2026-03-10	16.400	16.600	16.100	16.600	15.899	25,086
2026-03-09	16.150	16.500	15.600	16.200	15.516	18,298
2026-03-06	16.350	16.500	16.350	16.350	15.660	26,384
2026-03-05	16.500	16.500	16.150	16.350	15.660	21,500
2026-03-04	16.400	16.500	16.100	16.200	15.516	125,456
2026-03-03	16.050	16.500	16.000	16.500	15.804	19,024
2026-03-02	16.150	16.500	16.100	16.500	15.804	35,013
2026-02-27	16.600	16.800	16.400	16.600	15.899	306,960
2026-02-26	16.800	16.800	16.200	16.500	15.804	395,208
2026-02-25	16.350	16.800	16.350	16.550	15.852	403,675
2026-02-24	16.400	16.500	16.200	16.400	15.708	28,965
2026-02-23	16.350	16.500	16.000	16.400	15.708	176,563
2026-02-20	15.300	16.500	15.300	16.500	15.804	127,160
2026-02-19	15.450	16.100	15.300	15.500	14.846	9,023
2026-02-18	14.300	16.350	14.300	15.500	14.846	183,295
2026-02-17	14.750	14.800	13.800	14.200	13.601	65,226
2026-02-16	15.900	15.900	15.150	15.150	14.511	16,613
2026-02-13	16.250	16.350	15.600	16.100	15.421	11,337
2026-02-12	16.250	16.400	15.900	16.200	15.516	15,616
2026-02-11	16.000	16.400	15.950	16.250	15.564	70,574
2026-02-10	15.850	16.000	15.500	16.000	15.325	19,791
2026-02-09	16.000	16.000	15.450	15.850	15.181	22,084
2026-02-06	14.600	16.000	14.550	16.000	15.325	44,989
2026-02-05	15.100	15.100	14.200	14.550	13.936	23,672
2026-02-04	14.900	15.200	14.550	15.150	14.511	20,892

← NewerPage 3 of 5 · 251 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.