Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.300	15.300	14.500	14.900	14.271	19,426
2026-02-02	14.500	15.300	14.400	15.250	14.606	32,094
2026-01-30	14.200	14.550	14.200	14.200	13.601	505
2026-01-29	14.400	14.400	14.200	14.200	13.601	3,086
2026-01-28	14.450	14.500	14.200	14.200	13.601	12,597
2026-01-27	14.400	14.500	14.400	14.500	13.888	2,593
2026-01-26	14.100	14.400	14.100	14.200	13.601	6,004
2026-01-23	14.450	14.500	14.300	14.400	13.792	836
2026-01-22	14.500	14.500	14.300	14.300	13.696	954
2026-01-21	14.450	14.500	14.050	14.300	13.696	11,924
2026-01-20	14.000	14.500	14.000	14.200	13.601	7,637
2026-01-19	13.850	14.250	13.600	14.000	13.409	34,264
2026-01-16	14.200	14.400	14.000	14.250	13.649	13,731
2026-01-15	14.300	14.600	14.000	14.400	13.792	32,103
2026-01-14	13.950	14.100	13.950	14.000	13.409	2,472
2026-01-13	14.150	14.300	14.100	14.150	13.553	15,674
2026-01-12	14.150	14.300	14.000	14.000	13.409	6,335
2026-01-09	14.050	14.100	13.900	14.050	13.457	11,542
2026-01-08	14.450	14.550	14.050	14.100	13.505	17,448
2026-01-07	13.750	14.600	13.200	14.050	13.457	15,706
2026-01-05	14.200	14.200	14.000	14.000	13.409	7,104
2026-01-02	14.150	14.550	14.050	14.200	13.601	14,834
2025-12-30	14.600	14.600	14.100	14.200	13.601	8,074
2025-12-29	14.000	14.450	13.900	14.400	13.792	6,608
2025-12-23	13.950	14.450	13.900	14.250	13.649	17,173
2025-12-22	14.400	14.600	13.750	13.950	13.361	6,054
2025-12-19	14.000	14.550	13.800	14.400	13.792	12,572
2025-12-18	14.000	14.250	13.700	14.250	13.649	3,397
2025-12-17	14.100	14.650	13.900	14.000	13.409	37,630
2025-12-16	13.800	14.750	13.800	14.250	13.649	7,740
2025-12-15	14.250	14.350	13.850	13.850	13.265	3,814
2025-12-12	13.400	14.750	13.400	14.100	13.505	49,598
2025-12-11	13.450	14.200	13.450	13.800	13.218	47,086
2025-12-10	14.100	14.250	13.450	13.950	13.361	9,650
2025-12-09	13.900	14.500	13.900	13.900	13.313	9,978
2025-12-08	14.100	14.200	13.800	14.150	13.553	21,786
2025-12-05	13.950	14.300	13.600	14.000	13.409	93,448
2025-12-04	12.850	14.500	12.650	14.000	13.409	193,370
2025-12-03	12.600	12.800	12.450	12.800	12.260	7,236
2025-12-02	12.450	12.850	12.450	12.700	12.164	8,587
2025-12-01	12.850	13.100	12.400	12.750	12.212	18,380
2025-11-28	13.050	13.100	12.800	12.900	12.356	42,791
2025-11-27	12.900	13.400	12.850	13.150	12.595	15,551
2025-11-26	12.950	13.400	12.850	13.050	12.499	13,239
2025-11-25	12.850	13.650	12.850	13.000	12.451	19,355
2025-11-24	13.050	13.300	13.000	13.000	12.451	16,300
2025-11-21	13.600	13.600	12.900	13.050	12.499	4,993
2025-11-20	12.950	13.600	12.950	13.500	12.930	2,462
2025-11-19	13.000	13.450	12.950	12.950	12.403	11,211
2025-11-18	13.500	13.900	13.050	13.050	12.499	20,800
2025-11-17	13.800	14.000	13.750	13.850	13.265	46,777
2025-11-14	13.400	13.900	13.350	13.500	12.930	20,507
2025-11-13	13.400	13.900	13.400	13.500	12.930	1,855
2025-11-12	13.850	13.850	13.350	13.350	12.787	15,309
2025-11-11	13.100	13.750	13.100	13.350	12.787	8,477
2025-11-10	14.100	14.100	13.250	13.250	12.691	59,016
2025-11-07	13.500	13.950	13.150	13.650	13.074	120,021
2025-11-06	12.900	13.300	12.700	12.700	12.164	33,573
2025-11-05	13.150	13.350	12.750	13.300	12.739	11,275
2025-11-04	13.050	13.950	13.000	13.150	12.595	7,755

← NewerPage 4 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.