Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	16.450	16.550	15.800	16.000	15.325	30,225
2025-08-11	15.950	16.450	15.900	16.350	15.660	22,476
2025-08-08	16.000	16.950	15.800	15.950	15.277	90,227
2025-08-07	15.800	16.000	15.450	15.950	15.277	69,319
2025-08-06	15.300	15.800	15.300	15.300	14.654	46,185
2025-08-05	15.200	15.800	14.900	15.750	15.085	19,355
2025-08-04	14.850	15.250	14.150	15.250	14.606	10,388
2025-08-01	14.950	15.550	14.850	14.850	14.223	12,271
2025-07-31	15.200	15.200	14.900	14.950	14.319	8,247
2025-07-30	14.800	15.300	14.800	15.200	14.558	5,571
2025-07-29	15.000	15.350	15.000	15.050	14.415	21,114
2025-07-28	15.200	15.750	14.950	15.400	14.750	18,730
2025-07-25	15.450	15.450	14.850	15.200	14.558	4,950
2025-07-24	15.250	15.400	14.950	15.050	14.415	15,499
2025-07-23	15.400	15.550	14.750	14.950	14.319	9,344
2025-07-22	15.250	15.300	14.350	15.300	14.654	49,923
2025-07-21	15.900	15.950	14.950	15.200	14.558	35,710
2025-07-18	16.700	16.750	15.000	15.950	15.277	60,684
2025-07-17	15.650	17.000	15.000	16.700	15.995	23,614
2025-07-16	16.500	16.700	15.000	15.700	15.037	27,983
2025-07-15	16.500	16.500	16.400	16.400	15.708	3,970
2025-07-14	15.950	16.500	15.950	16.400	15.708	6,595
2025-07-11	16.450	16.800	16.000	16.100	15.421	8,407
2025-07-10	16.900	16.900	16.050	16.400	15.708	11,838
2025-07-09	16.050	16.500	15.750	16.500	15.804	14,866
2025-07-08	16.250	16.900	16.100	16.350	15.660	17,677
2025-07-07	16.500	16.500	16.000	16.250	15.564	11,753
2025-07-04	16.200	16.850	16.100	16.700	15.995	13,682
2025-07-03	16.500	16.500	16.000	16.450	15.756	6,041
2025-07-02	16.600	16.600	16.200	16.500	15.804	11,791
2025-07-01	16.250	16.600	15.850	16.600	15.899	11,721
2025-06-30	16.000	16.150	15.700	16.050	15.373	9,541
2025-06-27	16.100	16.150	15.650	16.000	15.325	4,133
2025-06-26	15.550	16.750	15.550	15.600	14.942	16,639
2025-06-25	16.050	16.050	15.500	15.950	15.277	11,856
2025-06-24	16.150	16.150	15.700	16.050	15.373	3,836
2025-06-23	15.400	16.950	15.350	16.000	15.325	27,303
2025-06-19	15.250	15.450	14.900	15.450	14.798	21,934
2025-06-18	15.400	15.400	15.100	15.250	14.606	3,566
2025-06-17	15.350	15.400	14.650	15.400	14.750	4,713
2025-06-16	14.250	15.450	14.250	15.250	14.606	38,036
2025-06-13	14.600	15.250	14.350	14.600	13.984	13,702
2025-06-12	14.550	15.100	14.300	14.350	13.744	28,769
2025-06-11	14.050	14.600	13.700	14.600	13.984	15,483
2025-06-10	14.000	14.100	13.500	13.750	13.170	9,198
2025-06-09	14.150	14.250	13.850	13.850	13.265	16,717
2025-06-05	14.100	14.350	13.600	14.150	13.553	26,907
2025-06-04	13.200	14.100	13.200	13.950	13.361	27,992
2025-06-03	13.250	13.350	13.000	13.350	12.787	36,691
2025-06-02	13.100	13.750	13.100	13.350	12.787	3,987
2025-05-30	13.450	13.450	13.100	13.100	12.547	22,958
2025-05-28	13.450	13.450	13.100	13.250	12.691	6,467
2025-05-27	13.650	13.650	13.100	13.450	12.882	12,748
2025-05-26	13.350	13.750	13.150	13.450	12.882	22,344
2025-05-23	13.450	13.500	13.000	13.300	12.739	26,377
2025-05-22	13.100	13.550	13.100	13.200	12.643	96,541
2025-05-21	13.300	13.400	13.200	13.200	12.643	5,751
2025-05-20	13.250	13.450	13.200	13.400	12.834	16,884
2025-05-19	13.600	13.600	13.250	13.450	12.882	16,724
2025-05-16	13.400	13.800	13.350	13.600	13.026	57,385

← NewerPage 6 of 21 · 1,258 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.