Intea Fastigheter B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 76.000 | 76.000 | 68.500 | 70.050 | 69.096 | 44,009 |
| 2025-10-16 | 70.200 | 72.600 | 70.200 | 71.750 | 70.773 | 117,506 |
| 2025-10-15 | 68.650 | 70.900 | 68.650 | 70.250 | 69.293 | 245,862 |
| 2025-10-14 | 76.950 | 76.950 | 69.000 | 70.000 | 69.046 | 68,315 |
| 2025-10-13 | 67.350 | 70.900 | 65.850 | 70.000 | 69.046 | 237,685 |
| 2025-10-10 | 65.300 | 67.950 | 65.000 | 66.000 | 65.101 | 514,669 |
| 2025-10-09 | 66.000 | 68.050 | 65.200 | 65.300 | 64.410 | 691,270 |
| 2025-10-08 | 67.900 | 69.275 | 66.600 | 67.400 | 66.482 | 71,371 |
| 2025-10-07 | 66.100 | 69.450 | 66.100 | 68.500 | 67.567 | 66,616 |
| 2025-10-06 | 70.700 | 70.700 | 67.150 | 67.900 | 66.975 | 75,013 |
| 2025-10-03 | 67.750 | 69.300 | 66.400 | 68.200 | 67.271 | 105,191 |
| 2025-10-02 | 71.000 | 71.000 | 66.700 | 67.750 | 66.827 | 121,279 |
| 2025-10-01 | 69.100 | 69.300 | 67.500 | 68.200 | 67.271 | 158,712 |
| 2025-09-30 | 69.100 | 69.650 | 67.600 | 69.500 | 68.553 | 182,857 |
| 2025-09-29 | 68.150 | 69.750 | 67.250 | 68.050 | 67.123 | 69,086 |
| 2025-09-26 | 67.400 | 68.500 | 66.850 | 67.850 | 66.926 | 106,701 |
| 2025-09-25 | 71.200 | 71.250 | 64.500 | 66.450 | 65.545 | 155,236 |
| 2025-09-24 | 71.300 | 71.750 | 70.700 | 71.500 | 70.526 | 29,748 |
| 2025-09-23 | 70.350 | 72.300 | 70.350 | 71.350 | 70.378 | 40,344 |
| 2025-09-22 | 71.000 | 71.950 | 70.400 | 71.250 | 70.279 | 36,102 |
| 2025-09-19 | 74.500 | 74.900 | 71.200 | 71.200 | 70.230 | 193,416 |
| 2025-09-18 | 73.350 | 74.900 | 72.650 | 74.650 | 73.633 | 55,767 |
| 2025-09-17 | 75.950 | 75.950 | 72.500 | 73.200 | 72.203 | 50,664 |
| 2025-09-16 | 72.500 | 74.450 | 71.850 | 72.750 | 71.759 | 64,077 |
| 2025-09-15 | 74.100 | 74.150 | 70.950 | 71.900 | 70.920 | 60,450 |
| 2025-09-12 | 73.000 | 75.050 | 72.250 | 74.000 | 72.992 | 82,683 |
| 2025-09-11 | 72.950 | 73.100 | 71.600 | 72.000 | 71.019 | 54,982 |
| 2025-09-10 | 71.000 | 72.900 | 70.900 | 72.400 | 71.414 | 54,067 |
| 2025-09-09 | 70.200 | 71.750 | 69.600 | 71.750 | 70.773 | 60,264 |
| 2025-09-08 | 71.300 | 71.400 | 69.700 | 70.900 | 69.934 | 22,448 |
| 2025-09-05 | 70.200 | 71.450 | 68.400 | 71.450 | 70.477 | 67,226 |
| 2025-09-04 | 68.500 | 69.500 | 68.500 | 69.100 | 68.159 | 73,362 |
| 2025-09-03 | 70.600 | 71.450 | 68.300 | 68.800 | 67.863 | 116,279 |
| 2025-09-02 | 72.250 | 72.850 | 70.400 | 70.650 | 69.688 | 99,256 |
| 2025-09-01 | 73.050 | 73.300 | 72.400 | 73.000 | 72.005 | 42,758 |
| 2025-08-29 | 73.450 | 75.500 | 73.050 | 73.050 | 72.055 | 46,877 |
| 2025-08-28 | 75.150 | 75.150 | 72.900 | 73.400 | 72.400 | 77,330 |
| 2025-08-27 | 73.200 | 74.100 | 72.800 | 73.900 | 72.893 | 180,694 |
| 2025-08-26 | 77.750 | 77.750 | 72.850 | 72.850 | 71.858 | 409,128 |
| 2025-08-25 | 77.650 | 77.900 | 75.350 | 76.000 | 74.965 | 55,084 |
| 2025-08-22 | 75.950 | 78.650 | 75.500 | 77.600 | 76.543 | 62,527 |
| 2025-08-21 | 77.600 | 77.600 | 75.600 | 75.900 | 74.866 | 40,103 |
| 2025-08-20 | 75.650 | 77.200 | 74.250 | 76.750 | 75.704 | 55,862 |
| 2025-08-19 | 74.500 | 77.400 | 74.500 | 75.700 | 74.669 | 49,778 |
| 2025-08-18 | 76.050 | 76.800 | 74.500 | 75.450 | 74.422 | 56,049 |
| 2025-08-15 | 79.250 | 79.350 | 75.550 | 75.900 | 74.866 | 60,208 |
| 2025-08-14 | 78.950 | 79.700 | 78.050 | 79.200 | 78.121 | 43,752 |
| 2025-08-13 | 77.900 | 79.000 | 77.050 | 77.750 | 76.691 | 45,477 |
| 2025-08-12 | 79.950 | 80.000 | 78.000 | 78.350 | 77.283 | 44,883 |
| 2025-08-11 | 78.200 | 81.200 | 77.950 | 79.750 | 78.664 | 57,153 |
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.