Intea Fastigheter B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 67.750 | 69.050 | 67.000 | 67.800 | 66.876 | 299,776 |
| 2025-10-31 | 69.500 | 69.500 | 66.900 | 67.550 | 66.630 | 27,437 |
| 2025-10-30 | 68.150 | 69.450 | 66.650 | 68.700 | 67.764 | 51,022 |
| 2025-10-29 | 68.850 | 69.300 | 68.000 | 68.150 | 67.222 | 54,585 |
| 2025-10-28 | 70.500 | 70.500 | 68.000 | 68.300 | 67.370 | 68,560 |
| 2025-10-27 | 68.400 | 69.400 | 67.850 | 69.400 | 68.455 | 95,871 |
| 2025-10-24 | 68.000 | 69.400 | 67.100 | 68.400 | 67.468 | 114,150 |
| 2025-10-23 | 66.400 | 67.350 | 63.950 | 67.000 | 66.087 | 526,048 |
| 2025-10-22 | 69.500 | 69.500 | 64.550 | 65.900 | 65.002 | 315,696 |
| 2025-10-21 | 69.550 | 70.600 | 66.700 | 67.100 | 66.186 | 263,775 |
| 2025-10-20 | 69.450 | 71.150 | 67.400 | 68.500 | 67.567 | 77,764 |
← NewerPage 5 of 5 · 251 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.