Intea Fastigheter B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 73.500 | 73.900 | 72.800 | 73.300 | 73.300 | 112,969 |
| 2026-07-24 | 71.300 | 73.500 | 71.300 | 73.100 | 73.100 | 229,519 |
| 2026-07-23 | 71.800 | 73.600 | 71.400 | 71.400 | 71.400 | 151,713 |
| 2026-07-22 | 73.400 | 74.400 | 72.000 | 72.000 | 72.000 | 125,552 |
| 2026-07-21 | 72.300 | 73.700 | 71.800 | 72.500 | 72.500 | 332,180 |
| 2026-07-20 | 73.500 | 73.900 | 72.300 | 72.300 | 72.300 | 97,053 |
| 2026-07-17 | 74.000 | 75.000 | 73.500 | 73.700 | 73.700 | 361,618 |
| 2026-07-16 | 75.300 | 76.300 | 73.900 | 74.400 | 74.400 | 176,717 |
| 2026-07-15 | 75.000 | 76.300 | 74.400 | 75.200 | 75.200 | 120,668 |
| 2026-07-14 | 74.800 | 75.600 | 73.900 | 75.200 | 75.200 | 110,065 |
| 2026-07-13 | 74.800 | 75.900 | 74.100 | 75.100 | 75.100 | 126,673 |
| 2026-07-10 | 76.400 | 78.300 | 75.000 | 75.000 | 75.000 | 320,259 |
| 2026-07-09 | 74.200 | 76.500 | 73.200 | 76.000 | 76.000 | 150,251 |
| 2026-07-08 | 76.800 | 77.000 | 73.000 | 73.700 | 73.700 | 104,297 |
| 2026-07-07 | 76.100 | 77.600 | 76.000 | 76.900 | 76.900 | 130,141 |
| 2026-07-06 | 77.500 | 78.300 | 76.300 | 76.500 | 76.500 | 83,213 |
| 2026-07-03 | 78.400 | 78.400 | 77.000 | 77.700 | 77.700 | 84,307 |
| 2026-07-02 | 74.300 | 77.400 | 74.300 | 76.800 | 76.800 | 128,491 |
| 2026-07-01 | 74.300 | 77.500 | 73.100 | 75.200 | 75.200 | 532,034 |
| 2026-06-30 | 73.700 | 74.800 | 73.200 | 73.700 | 73.700 | 218,839 |
| 2026-06-29 | 74.600 | 74.800 | 73.300 | 73.600 | 73.600 | 84,798 |
| 2026-06-26 | 73.400 | 74.800 | 73.300 | 74.100 | 74.100 | 66,694 |
| 2026-06-25 | 74.100 | 75.300 | 73.300 | 73.800 | 73.800 | 392,040 |
| 2026-06-24 | 73.000 | 74.700 | 73.000 | 73.600 | 73.600 | 305,795 |
| 2026-06-23 | 73.500 | 75.300 | 73.500 | 73.800 | 73.800 | 109,843 |
| 2026-06-22 | 73.700 | 75.900 | 72.700 | 75.300 | 75.300 | 201,554 |
| 2026-06-18 | 74.700 | 75.200 | 73.300 | 73.300 | 73.300 | 1,015,493 |
| 2026-06-17 | 75.700 | 75.700 | 74.300 | 74.400 | 74.400 | 131,493 |
| 2026-06-16 | 76.600 | 77.500 | 75.200 | 75.600 | 75.600 | 122,714 |
| 2026-06-15 | 79.200 | 79.200 | 76.500 | 76.700 | 76.700 | 105,704 |
| 2026-06-12 | 77.400 | 79.200 | 77.100 | 78.200 | 78.200 | 110,038 |
| 2026-06-11 | 78.300 | 78.300 | 76.300 | 77.100 | 77.100 | 67,445 |
| 2026-06-10 | 76.600 | 79.100 | 76.200 | 78.700 | 78.700 | 82,564 |
| 2026-06-09 | 75.100 | 77.700 | 74.600 | 75.900 | 75.900 | 584,773 |
| 2026-06-08 | 75.100 | 75.900 | 74.200 | 75.200 | 75.200 | 156,426 |
| 2026-06-05 | 76.700 | 77.500 | 75.300 | 75.600 | 75.600 | 173,183 |
| 2026-06-04 | 75.800 | 76.300 | 75.100 | 76.300 | 76.300 | 202,527 |
| 2026-06-03 | 77.100 | 77.100 | 75.100 | 75.500 | 75.500 | 364,285 |
| 2026-06-02 | 78.800 | 78.800 | 76.900 | 76.900 | 76.900 | 529,475 |
| 2026-06-01 | 78.200 | 78.600 | 76.400 | 77.200 | 77.200 | 413,509 |
| 2026-05-29 | 79.700 | 79.700 | 77.600 | 78.000 | 78.000 | 6,860,141 |
| 2026-05-28 | 79.700 | 80.100 | 77.400 | 78.100 | 78.100 | 313,351 |
| 2026-05-27 | 78.500 | 80.000 | 77.400 | 80.000 | 80.000 | 344,126 |
| 2026-05-26 | 77.500 | 78.700 | 76.400 | 78.300 | 78.300 | 329,303 |
| 2026-05-25 | 76.400 | 77.900 | 76.400 | 77.500 | 77.500 | 158,993 |
| 2026-05-22 | 75.900 | 76.500 | 75.500 | 76.400 | 76.400 | 157,462 |
| 2026-05-21 | 76.100 | 77.500 | 75.400 | 76.000 | 76.000 | 164,498 |
| 2026-05-20 | 75.700 | 76.700 | 75.100 | 76.100 | 76.100 | 127,862 |
| 2026-05-19 | 75.000 | 76.500 | 75.000 | 75.600 | 75.600 | 131,357 |
| 2026-05-18 | 74.300 | 75.500 | 73.400 | 75.000 | 75.000 | 171,771 |
| 2026-05-15 | 74.400 | 74.600 | 72.900 | 74.100 | 74.100 | 180,453 |
| 2026-05-13 | 74.900 | 75.200 | 74.000 | 74.500 | 74.500 | 75,989 |
| 2026-05-12 | 74.000 | 75.500 | 73.800 | 74.900 | 74.900 | 680,428 |
| 2026-05-11 | 74.200 | 75.600 | 73.400 | 75.200 | 75.200 | 158,156 |
| 2026-05-08 | 76.000 | 76.000 | 73.600 | 74.200 | 74.200 | 173,125 |
| 2026-05-07 | 75.300 | 76.600 | 74.800 | 75.600 | 75.600 | 228,180 |
| 2026-05-06 | 75.200 | 76.800 | 74.300 | 75.200 | 75.200 | 411,624 |
| 2026-05-05 | 75.200 | 76.400 | 74.000 | 74.400 | 74.400 | 102,819 |
| 2026-05-04 | 75.100 | 75.800 | 73.700 | 74.800 | 74.800 | 235,367 |
| 2026-04-30 | 72.800 | 74.000 | 71.500 | 73.700 | 73.700 | 147,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 1.0000 SEK |
| 2025-05-06 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.