Intea Fastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	65.750	65.750	64.750	65.000	64.114	50,609
2026-01-30	67.000	67.000	65.150	65.400	64.509	345,042
2026-01-29	65.900	68.000	65.450	66.500	65.594	399,296
2026-01-28	65.700	65.950	64.650	65.950	65.052	481,551
2026-01-27	65.250	65.850	64.950	65.700	64.805	72,204
2026-01-26	66.500	66.550	65.100	66.250	65.347	4,071,480
2026-01-23	65.100	66.550	64.850	66.550	65.643	61,372
2026-01-22	65.500	66.100	64.550	65.150	64.262	73,182
2026-01-21	66.250	66.300	64.000	65.500	64.608	93,999
2026-01-20	66.900	67.400	65.950	66.550	65.643	95,506
2026-01-19	67.850	67.850	66.350	67.150	66.235	86,706
2026-01-16	66.850	68.000	66.250	67.900	66.975	281,347
2026-01-15	64.800	67.450	64.500	67.450	66.531	134,293
2026-01-14	64.650	65.050	63.450	64.800	63.917	181,891
2026-01-13	64.950	65.300	63.700	64.350	63.473	1,069,457
2026-01-12	66.050	66.300	65.350	65.600	64.706	67,606
2026-01-09	65.100	66.400	65.100	66.150	65.249	163,435
2026-01-08	66.650	66.900	65.750	65.850	64.953	59,384
2026-01-07	65.000	66.400	64.350	66.400	65.495	92,805
2026-01-05	63.800	64.650	63.000	64.650	63.769	39,511
2026-01-02	68.000	68.000	63.200	63.800	62.931	74,785
2025-12-30	65.750	66.050	64.750	66.050	65.150	94,358
2025-12-29	64.450	65.850	64.450	65.850	64.953	57,094
2025-12-23	64.200	65.250	63.650	64.850	63.967	91,203
2025-12-22	63.700	64.450	62.700	64.150	63.276	84,283
2025-12-19	64.300	64.300	62.700	63.750	62.882	264,079
2025-12-18	63.650	64.300	62.950	64.300	63.424	103,027
2025-12-17	64.450	64.750	62.850	63.500	62.635	401,289
2025-12-16	64.900	65.100	63.550	64.150	63.276	46,862
2025-12-15	64.400	66.400	64.350	64.550	63.671	430,340
2025-12-12	64.500	65.300	64.150	64.450	63.572	196,568
2025-12-11	66.300	66.300	63.950	64.700	63.819	519,196
2025-12-10	65.450	65.600	63.400	65.200	64.312	347,772
2025-12-09	65.150	66.100	64.650	65.450	64.558	388,914
2025-12-08	68.000	68.000	64.600	65.550	64.657	133,073
2025-12-05	67.800	67.950	66.400	67.000	66.087	73,301
2025-12-04	67.550	67.700	66.300	66.800	65.890	82,581
2025-12-03	66.650	68.250	66.300	67.350	66.432	188,566
2025-12-02	67.050	67.350	66.400	66.650	65.742	189,517
2025-12-01	67.550	68.750	66.100	67.100	66.186	159,674
2025-11-28	70.100	70.500	67.150	67.400	66.482	723,087
2025-11-27	73.800	73.800	69.650	70.000	69.046	391,525
2025-11-26	70.800	70.800	68.500	70.000	69.046	223,554
2025-11-25	69.200	71.800	69.200	70.600	69.638	196,812
2025-11-24	70.000	70.550	68.000	69.550	68.603	1,492,248
2025-11-21	69.450	69.650	68.000	69.550	68.603	102,733
2025-11-20	69.900	69.900	67.850	69.000	68.060	209,878
2025-11-19	68.950	69.900	67.250	67.900	66.975	162,828
2025-11-18	68.550	70.400	68.150	69.000	68.060	273,152
2025-11-17	68.850	69.950	66.700	68.700	67.764	155,278
2025-11-14	67.800	68.000	67.300	67.600	66.679	372,398
2025-11-13	67.650	68.550	65.800	67.500	66.580	410,322
2025-11-12	65.500	66.900	64.900	66.350	65.446	368,916
2025-11-11	65.250	69.000	64.800	65.500	64.608	33,344,898
2025-11-10	67.050	67.700	65.450	66.200	65.298	62,765
2025-11-07	67.650	68.200	67.150	68.150	67.222	38,814
2025-11-06	67.050	68.150	66.600	67.650	66.728	91,852
2025-11-05	69.400	69.400	66.100	66.600	65.693	262,418
2025-11-04	68.050	69.700	66.350	69.400	68.455	667,950
2025-11-03	67.750	69.050	67.000	67.800	66.876	299,776

← NewerPage 4 of 8 · 460 trading daysOlder →

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.