Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.250	11.500	11.000	11.400	10.523	3,436
2024-11-13	11.250	11.550	10.900	11.100	10.246	31,664
2024-11-12	11.600	11.700	11.250	11.350	10.477	4,477
2024-11-11	11.600	11.700	11.250	11.550	10.662	30,242
2024-11-08	12.050	12.050	10.850	11.300	10.431	114,876
2024-11-07	11.100	11.800	11.100	11.700	10.800	16,928
2024-11-06	11.350	11.800	11.150	11.550	10.662	4,706
2024-11-05	11.800	11.800	11.400	11.400	10.523	3,701
2024-11-04	11.500	11.800	11.500	11.800	10.893	4,525
2024-11-01	11.800	11.900	11.600	11.600	10.708	2,727
2024-10-31	12.050	12.050	11.850	11.850	10.939	1,213
2024-10-30	12.000	12.400	11.850	11.850	10.939	23,904
2024-10-29	11.600	12.400	11.600	11.950	11.031	2,498
2024-10-28	11.550	12.450	11.400	11.850	10.939	4,273
2024-10-25	11.800	12.250	11.650	11.700	10.800	12,700
2024-10-24	11.750	12.350	11.500	11.800	10.893	14,128
2024-10-23	11.350	11.950	11.350	11.900	10.985	7,828
2024-10-22	11.500	11.600	11.400	11.600	10.708	473
2024-10-21	11.500	11.750	11.350	11.500	10.616	10,104
2024-10-18	11.650	11.650	11.250	11.500	10.616	14,405
2024-10-17	11.700	11.750	11.500	11.700	10.800	3,841
2024-10-16	11.800	12.000	11.600	11.850	10.939	1,057
2024-10-15	11.750	12.100	11.550	11.800	10.893	3,961
2024-10-14	11.700	12.100	11.600	11.800	10.893	23,170
2024-10-11	11.950	12.250	11.950	12.250	11.308	3,230
2024-10-10	12.000	12.250	12.000	12.250	11.308	637
2024-10-09	12.250	12.250	12.250	12.250	11.308	370
2024-10-08	12.100	12.150	11.800	11.900	10.985	7,983
2024-10-07	12.200	12.200	12.050	12.150	11.216	6,960
2024-10-04	12.200	12.300	11.800	12.250	11.308	6,312
2024-10-03	12.250	12.250	12.050	12.250	11.308	3,384
2024-10-02	12.350	12.800	12.050	12.250	11.308	10,834
2024-10-01	12.300	12.750	12.100	12.400	11.446	6,358
2024-09-30	12.400	12.800	12.000	12.300	11.354	33,530
2024-09-27	12.100	12.500	11.950	12.350	11.400	6,450
2024-09-26	11.700	12.150	11.450	11.800	10.893	13,594
2024-09-25	11.800	12.100	11.650	11.650	10.754	8,056
2024-09-24	11.900	12.000	11.700	11.800	10.893	24,285
2024-09-23	12.000	12.250	11.700	12.050	11.123	20,395
2024-09-20	11.500	12.000	11.500	12.000	11.077	11,249
2024-09-19	11.400	12.000	11.300	11.600	10.708	21,101
2024-09-18	11.450	11.750	11.150	11.350	10.477	26,265
2024-09-17	11.650	11.650	11.350	11.550	10.662	24,909
2024-09-16	11.450	11.750	11.450	11.650	10.754	5,311
2024-09-13	11.500	11.800	11.400	11.400	10.523	17,511
2024-09-12	11.700	11.750	11.500	11.650	10.754	7,569
2024-09-11	11.450	11.800	11.450	11.700	10.800	11,132
2024-09-10	11.500	11.650	11.500	11.650	10.754	6,195
2024-09-09	11.600	11.650	11.350	11.650	10.754	2,367
2024-09-06	11.750	11.750	11.600	11.600	10.708	2,937
2024-09-05	11.500	11.750	11.500	11.600	10.708	3,625
2024-09-04	11.750	11.750	11.500	11.700	10.800	7,184
2024-09-03	11.950	11.950	11.550	11.550	10.662	24,255
2024-09-02	11.850	12.000	11.850	11.900	10.985	2,478
2024-08-30	11.950	12.000	11.800	11.950	11.031	13,925
2024-08-29	12.000	12.000	11.800	12.000	11.077	16,558
2024-08-28	11.950	12.250	11.950	12.000	11.077	16,967
2024-08-27	11.950	12.050	11.950	11.950	11.031	16,965
2024-08-26	11.900	12.000	11.900	11.950	11.031	9,788
2024-08-23	11.950	12.200	11.750	11.900	10.985	26,043

← NewerPage 9 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.