Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.050	15.000	13.050	13.050	12.499	11,362
2025-10-31	12.700	13.100	12.700	13.050	12.499	7,063
2025-10-30	13.100	13.150	12.850	13.000	12.451	5,923
2025-10-29	13.100	13.200	12.950	13.200	12.643	5,288
2025-10-28	12.850	13.200	12.750	12.750	12.212	4,629
2025-10-27	13.000	13.200	12.800	13.150	12.595	22,199
2025-10-24	13.150	13.150	13.000	13.000	12.451	983
2025-10-23	12.750	13.000	12.550	13.000	12.451	3,483
2025-10-22	13.250	13.250	12.750	12.750	12.212	1,566
2025-10-21	13.400	13.550	12.950	13.200	12.643	1,591
2025-10-20	12.600	13.000	12.500	13.000	12.451	3,966
2025-10-17	12.900	12.900	12.650	12.750	12.212	2,309
2025-10-16	12.850	13.000	12.650	12.800	12.260	11,708
2025-10-15	12.300	12.850	12.300	12.800	12.260	13,369
2025-10-14	12.400	12.700	12.300	12.300	11.781	5,132
2025-10-13	12.500	12.900	12.200	12.700	12.164	14,930
2025-10-10	12.450	12.650	12.350	12.500	11.972	2,709
2025-10-09	12.700	12.700	12.400	12.500	11.972	15,408
2025-10-08	12.600	12.800	12.500	12.700	12.164	12,125
2025-10-07	12.750	12.950	12.500	12.800	12.260	23,928
2025-10-06	13.050	13.400	12.800	12.850	12.308	5,475
2025-10-03	12.750	13.100	12.750	12.900	12.356	7,152
2025-10-02	13.350	13.350	12.550	12.750	12.212	10,643
2025-10-01	13.100	13.400	13.000	13.000	12.451	6,387
2025-09-30	13.350	13.350	12.850	12.850	12.308	2,206
2025-09-29	13.000	13.300	12.700	12.750	12.212	10,048
2025-09-26	12.550	13.100	12.500	13.000	12.451	11,024
2025-09-25	12.800	13.250	12.600	12.600	12.068	8,163
2025-09-24	13.150	13.150	12.700	12.800	12.260	4,173
2025-09-23	12.900	13.150	12.650	12.850	12.308	5,690
2025-09-22	12.800	12.950	12.600	12.650	12.116	11,562
2025-09-19	12.900	13.050	12.700	12.800	12.260	9,822
2025-09-18	13.350	13.800	12.700	12.900	12.356	50,495
2025-09-17	13.300	13.400	12.850	13.300	12.739	28,914
2025-09-16	13.300	13.850	13.200	13.300	12.739	10,171
2025-09-15	13.300	13.500	13.250	13.450	12.882	15,612
2025-09-12	13.300	13.650	12.950	13.050	12.499	42,822
2025-09-11	12.950	13.250	12.800	12.800	12.260	23,715
2025-09-10	13.350	13.350	12.800	12.800	12.260	39,186
2025-09-09	13.500	13.500	13.350	13.500	12.930	461
2025-09-08	13.250	13.500	13.050	13.500	12.930	31,978
2025-09-05	13.450	13.450	12.950	13.300	12.739	16,593
2025-09-04	12.800	13.850	12.800	13.100	12.547	17,394
2025-09-03	13.200	13.600	12.550	12.600	12.068	51,910
2025-09-02	14.100	14.450	13.050	13.050	12.499	20,093
2025-09-01	14.450	14.500	13.850	13.950	13.361	38,644
2025-08-29	14.400	14.800	14.250	14.350	13.744	10,752
2025-08-28	14.750	14.800	14.450	14.650	14.032	4,326
2025-08-27	14.750	14.750	14.500	14.700	14.080	6,830
2025-08-26	14.350	14.800	14.200	14.800	14.175	16,778
2025-08-25	15.050	15.050	14.500	14.600	13.984	20,040
2025-08-22	14.550	15.050	14.550	15.000	14.367	10,599
2025-08-21	14.400	14.900	14.200	14.600	13.984	14,317
2025-08-20	14.800	14.950	14.400	14.600	13.984	15,925
2025-08-19	14.850	14.850	14.600	14.700	14.080	11,558
2025-08-18	15.250	15.350	14.800	14.850	14.223	14,058
2025-08-15	15.850	15.850	14.400	15.150	14.511	46,386
2025-08-14	15.600	15.800	15.550	15.650	14.989	2,350
2025-08-13	16.000	16.300	15.500	15.500	14.846	37,998
2025-08-12	16.450	16.550	15.800	16.000	15.325	30,225

← NewerPage 5 of 22 · 1,261 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.