Intea Fastigheter B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 73.800 | 73.800 | 71.600 | 72.600 | 72.600 | 86,061 |
| 2026-04-28 | 72.600 | 73.700 | 72.200 | 73.700 | 73.700 | 151,930 |
| 2026-04-27 | 74.000 | 74.400 | 73.000 | 73.400 | 72.400 | 104,277 |
| 2026-04-24 | 76.400 | 77.400 | 73.500 | 74.000 | 72.992 | 167,247 |
| 2026-04-23 | 75.900 | 77.000 | 75.700 | 76.200 | 75.162 | 450,268 |
| 2026-04-22 | 78.000 | 78.000 | 73.500 | 75.700 | 74.669 | 174,442 |
| 2026-04-21 | 78.800 | 80.100 | 77.800 | 78.100 | 77.036 | 498,232 |
| 2026-04-20 | 79.500 | 80.000 | 78.400 | 78.700 | 77.628 | 129,270 |
← NewerPage 3 of 3 · 128 trading days
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.