Infrea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.750	11.800	11.450	11.650	11.650	5,463
2026-10-19	11.650	11.900	11.650	11.750	11.750	883
2026-10-16	11.700	11.900	11.700	11.750	11.750	11,321
2026-10-15	11.950	12.100	11.750	11.900	11.900	7,509
2026-10-14	12.050	12.350	11.900	11.950	11.950	15,817
2026-10-13	12.650	12.650	11.900	12.250	12.250	24,240
2026-10-12	13.200	13.200	12.200	12.650	12.650	12,050
2026-10-09	12.600	12.950	12.200	12.950	12.950	13,019
2026-10-08	13.500	13.500	12.600	12.700	12.700	22,166
2026-10-07	13.250	13.650	13.000	13.650	13.650	19,508
2026-10-06	13.100	13.800	13.100	13.750	13.750	2,117
2026-10-05	13.300	13.400	13.200	13.200	13.200	10,230
2026-10-02	13.500	13.600	13.350	13.350	13.350	8,315
2026-10-01	13.500	13.550	13.250	13.450	13.450	2,641
2026-09-30	13.200	13.500	13.200	13.500	13.500	6,126
2026-09-29	14.000	14.000	13.000	13.350	13.350	24,875
2026-09-28	14.000	14.000	13.950	14.000	14.000	2,057
2026-09-25	13.800	14.000	13.750	14.000	14.000	1,527
2026-09-24	14.100	14.100	13.800	13.800	13.800	3,999
2026-09-23	13.400	14.100	13.400	14.000	14.000	20,504
2026-09-22	13.400	13.600	13.400	13.500	13.500	21,274
2026-09-21	14.000	14.000	13.400	13.400	13.400	33,287
2026-09-18	14.050	14.050	13.850	14.000	14.000	14,767
2026-09-17	13.650	13.850	13.650	13.850	13.850	5,756
2026-09-16	13.600	13.700	13.450	13.700	13.700	7,290
2026-09-15	13.450	13.650	13.450	13.600	13.600	4,856
2026-09-14	13.650	13.700	13.450	13.650	13.650	8,350
2026-09-11	13.550	13.950	13.150	13.650	13.650	28,481
2026-09-10	13.750	13.850	13.400	13.550	13.550	20,638
2026-09-09	13.950	14.300	13.400	14.200	14.200	6,214
2026-09-08	14.000	14.000	13.600	13.900	13.900	12,635
2026-09-07	13.900	14.250	13.900	14.050	14.050	9,877
2026-09-04	14.000	14.100	13.850	14.000	14.000	6,634
2026-09-03	13.800	14.250	13.800	14.050	14.050	13,404
2026-09-02	14.300	14.300	14.100	14.200	14.200	10,123
2026-09-01	14.200	14.200	13.750	14.150	14.150	12,805
2026-08-31	13.750	14.150	13.750	14.100	14.100	18,156
2026-08-28	13.850	14.100	13.800	13.850	13.850	16,568
2026-08-27	14.050	14.050	13.750	14.050	14.050	4,636
2026-08-26	13.550	14.050	13.350	13.550	13.550	15,744
2026-08-25	13.450	13.700	13.200	13.600	13.600	8,542
2026-08-24	12.900	13.700	12.900	13.450	13.450	11,324
2026-08-21	13.300	13.500	12.550	13.000	13.000	38,470
2026-08-20	13.950	13.950	13.350	13.400	13.400	8,587
2026-08-19	14.000	14.250	13.750	13.950	13.950	855
2026-08-18	13.250	14.150	13.200	14.000	14.000	9,475
2026-08-17	13.600	13.600	13.200	13.250	13.250	2,040
2026-08-14	13.450	13.600	13.350	13.550	13.550	675
2026-08-13	13.350	13.450	13.350	13.450	13.450	5,666
2026-08-12	13.400	13.650	13.350	13.350	13.350	3,081
2026-08-11	13.750	13.750	13.400	13.400	13.400	12,446
2026-08-10	13.500	13.800	13.400	13.600	13.600	2,956
2026-08-07	13.400	13.750	13.350	13.350	13.350	5,047
2026-08-06	13.350	13.400	13.350	13.400	13.400	2,188
2026-08-05	13.150	14.100	13.150	13.400	13.400	11,491
2026-08-04	13.350	13.350	13.050	13.150	13.150	18,517
2026-08-03	13.850	13.850	13.250	13.400	13.400	2,211
2026-07-31	13.500	13.850	13.500	13.700	13.700	19,001
2026-07-30	13.200	13.450	13.050	13.450	13.450	16,941
2026-07-29	13.800	13.800	13.150	13.200	13.200	16,093

Page 1 of 2 · 66 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.