Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10.300	10.900	10.300	10.900	10.062	11,435
2025-02-13	10.250	10.450	10.250	10.400	9.600	7,443
2025-02-12	10.300	10.350	10.250	10.350	9.554	11,678
2025-02-11	10.400	10.550	10.200	10.350	9.554	15,254
2025-02-10	10.800	10.800	10.150	10.550	9.739	16,318
2025-02-07	10.550	10.950	10.400	10.800	9.969	3,260
2025-02-06	10.500	10.550	10.500	10.550	9.739	1,461
2025-02-05	10.700	10.700	10.300	10.550	9.739	21,017
2025-02-04	10.450	10.800	10.300	10.750	9.923	8,341
2025-02-03	10.350	10.800	10.350	10.700	9.877	4,051
2025-01-31	10.900	10.900	10.450	10.700	9.877	15,185
2025-01-30	11.000	11.000	10.500	10.900	10.062	3,374
2025-01-29	10.500	11.000	10.500	10.900	10.062	3,859
2025-01-28	10.600	10.750	10.150	10.500	9.692	3,500
2025-01-27	10.100	10.600	10.000	10.600	9.785	7,346
2025-01-24	10.200	10.950	9.840	10.350	9.554	10,905
2025-01-23	10.450	10.550	10.000	10.000	9.231	14,445
2025-01-22	10.450	10.550	10.300	10.450	9.646	11,284
2025-01-21	10.500	10.800	10.300	10.600	9.785	9,703
2025-01-20	10.400	11.200	10.400	10.550	9.739	8,280
2025-01-17	10.700	10.800	10.300	10.500	9.692	11,365
2025-01-16	10.700	10.750	10.500	10.700	9.877	3,598
2025-01-15	10.850	11.400	10.850	10.900	10.062	12,467
2025-01-14	10.600	10.800	10.350	10.750	9.923	6,071
2025-01-13	10.400	10.850	10.400	10.600	9.785	5,435
2025-01-10	10.600	10.600	10.250	10.500	9.692	7,364
2025-01-09	10.600	10.600	10.200	10.400	9.600	5,364
2025-01-08	10.500	11.000	10.000	10.300	9.508	36,459
2025-01-07	10.900	11.150	10.500	10.500	9.692	23,336
2025-01-03	10.850	11.050	10.850	10.900	10.062	6,804
2025-01-02	10.900	11.100	10.750	11.050	10.200	5,531
2024-12-30	11.050	11.150	10.650	11.100	10.246	13,753
2024-12-27	10.500	11.000	10.500	11.000	10.154	11,900
2024-12-23	11.150	11.150	10.300	10.850	10.016	41,089
2024-12-20	10.500	11.100	10.500	11.100	10.246	11,134
2024-12-19	10.950	10.950	10.150	10.850	10.016	30,329
2024-12-18	11.100	11.100	10.500	10.900	10.062	26,500
2024-12-17	11.050	11.150	10.850	10.850	10.016	1,103
2024-12-16	11.000	11.200	10.900	11.050	10.200	2,607
2024-12-13	11.100	11.150	10.850	11.150	10.292	2,139
2024-12-12	10.700	11.200	10.700	11.100	10.246	3,443
2024-12-11	10.950	11.150	10.750	11.150	10.292	9,924
2024-12-10	11.200	11.200	10.800	11.100	10.246	25,505
2024-12-09	11.000	11.300	10.700	10.700	9.877	40,325
2024-12-06	10.450	11.000	10.400	11.000	10.154	18,840
2024-12-05	10.650	10.800	10.350	10.500	9.692	8,849
2024-12-04	10.850	11.100	10.550	10.800	9.969	10,745
2024-12-03	10.850	11.050	10.850	10.950	10.108	2,374
2024-12-02	11.000	11.100	11.000	11.000	10.154	1,760
2024-11-29	10.850	11.300	10.850	11.150	10.292	2,063
2024-11-28	10.700	11.500	10.700	11.300	10.431	15,563
2024-11-27	10.700	10.950	10.700	10.950	10.108	2,707
2024-11-26	10.900	11.000	10.400	10.850	10.016	22,092
2024-11-25	10.550	11.100	10.550	10.950	10.108	11,654
2024-11-22	10.700	10.750	10.450	10.750	9.923	18,970
2024-11-21	11.000	11.150	10.500	10.600	9.785	14,028
2024-11-20	11.550	11.550	11.000	11.250	10.385	5,128
2024-11-19	11.600	11.600	11.400	11.400	10.523	56
2024-11-18	11.100	11.300	11.100	11.250	10.385	9,387
2024-11-15	11.100	11.300	11.050	11.250	10.385	40,708

← NewerPage 8 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.