Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	13.600	13.850	13.500	13.800	12.739	99,618
2025-05-13	13.600	13.800	13.350	13.550	12.508	16,555
2025-05-12	13.350	13.600	13.150	13.400	12.369	31,034
2025-05-09	13.250	13.450	13.000	13.150	12.139	26,852
2025-05-08	13.700	13.700	13.250	13.250	12.231	2,998
2025-05-07	13.200	13.450	13.000	13.300	12.277	5,739
2025-05-06	13.850	13.850	13.000	13.200	12.185	21,698
2025-05-05	13.450	13.700	13.200	13.400	12.369	21,680
2025-05-02	13.150	13.450	12.900	13.300	12.277	48,970
2025-04-30	13.250	13.600	12.900	13.000	12.000	16,666
2025-04-29	12.850	13.300	12.650	12.900	11.908	42,190
2025-04-28	13.300	13.300	12.850	13.100	12.093	10,695
2025-04-25	13.300	13.300	12.400	13.050	12.046	7,643
2025-04-24	12.950	12.950	12.600	12.800	11.816	6,048
2025-04-23	13.200	13.200	12.800	13.200	12.185	2,270
2025-04-22	12.400	13.250	12.250	13.250	12.231	11,841
2025-04-17	12.800	12.800	12.700	12.800	11.816	101
2025-04-16	12.950	12.950	12.500	12.900	11.908	13,390
2025-04-15	12.950	13.000	12.800	12.800	11.816	19,734
2025-04-14	12.550	12.950	12.500	12.850	11.862	4,831
2025-04-11	12.700	12.950	12.150	12.800	11.816	16,638
2025-04-10	12.100	13.000	12.100	12.350	11.400	17,090
2025-04-09	11.200	12.400	11.200	11.950	11.031	6,869
2025-04-08	12.300	12.900	11.800	12.150	11.216	19,316
2025-04-07	12.050	12.200	11.300	12.200	11.262	49,244
2025-04-04	12.550	12.600	12.100	12.300	11.354	33,439
2025-04-03	13.050	13.050	12.250	12.550	11.585	57,019
2025-04-02	13.150	13.150	12.750	13.050	12.046	1,925
2025-04-01	12.800	13.200	12.700	12.850	11.862	11,138
2025-03-31	12.950	13.200	12.800	13.000	12.000	7,801
2025-03-28	13.150	13.150	13.100	13.100	12.093	1,709
2025-03-27	13.150	13.150	13.000	13.150	12.139	15,528
2025-03-26	12.850	13.200	12.850	13.200	12.185	5,405
2025-03-25	12.850	13.200	12.800	13.200	12.185	8,661
2025-03-24	13.100	13.100	12.950	13.050	12.046	13,305
2025-03-21	13.250	13.550	12.900	13.100	12.093	53,108
2025-03-20	13.150	13.700	12.950	13.100	12.093	25,666
2025-03-19	13.050	13.150	12.850	13.100	12.093	39,965
2025-03-18	13.150	13.200	12.700	13.000	12.000	68,477
2025-03-17	13.050	13.300	12.850	13.150	12.139	22,076
2025-03-14	13.100	13.200	12.850	13.200	12.185	21,079
2025-03-13	12.900	13.200	12.850	13.200	12.185	13,833
2025-03-12	13.050	13.050	12.850	13.000	12.000	1,242
2025-03-11	13.050	13.100	12.700	12.700	11.723	18,182
2025-03-10	13.050	13.100	12.800	13.050	12.046	18,031
2025-03-07	13.100	13.100	12.650	13.050	12.046	5,559
2025-03-06	13.000	13.250	12.850	13.100	12.093	13,892
2025-03-05	12.650	13.200	12.600	13.000	12.000	60,529
2025-03-04	12.500	13.750	12.000	12.600	11.631	83,285
2025-03-03	12.500	12.550	12.050	12.500	11.539	21,135
2025-02-28	12.400	12.550	12.100	12.500	11.539	17,374
2025-02-27	12.600	12.600	12.200	12.500	11.539	31,626
2025-02-26	12.500	12.950	12.500	12.700	11.723	14,352
2025-02-25	12.900	12.900	12.450	12.500	11.539	14,321
2025-02-24	13.000	13.100	12.600	12.850	11.862	42,482
2025-02-21	12.850	13.100	12.800	12.850	11.862	47,495
2025-02-20	12.600	12.900	12.000	12.800	11.816	71,254
2025-02-19	11.800	14.050	11.800	13.000	12.000	290,378
2025-02-18	10.750	11.150	10.500	10.850	10.016	11,699
2025-02-17	10.900	10.900	10.550	10.800	9.969	8,575

← NewerPage 7 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.