Intea Fastigheter B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 78.200 | 81.200 | 77.950 | 79.750 | 78.664 | 57,153 |
| 2025-08-08 | 78.900 | 78.900 | 76.800 | 77.900 | 76.839 | 32,464 |
| 2025-08-07 | 78.700 | 79.700 | 78.200 | 78.200 | 77.135 | 37,720 |
| 2025-08-06 | 78.000 | 79.700 | 78.000 | 78.650 | 77.579 | 78,610 |
| 2025-08-05 | 78.750 | 79.250 | 76.000 | 77.750 | 76.691 | 58,811 |
| 2025-08-04 | 75.350 | 79.550 | 75.000 | 78.600 | 77.529 | 85,687 |
| 2025-08-01 | 76.200 | 76.200 | 73.850 | 75.000 | 73.978 | 62,299 |
| 2025-07-31 | 78.200 | 78.200 | 75.300 | 76.400 | 75.359 | 62,144 |
| 2025-07-30 | 77.450 | 77.950 | 76.200 | 77.150 | 76.099 | 33,273 |
| 2025-07-29 | 77.050 | 77.950 | 74.900 | 77.100 | 76.050 | 26,986 |
| 2025-07-28 | 78.500 | 79.100 | 76.900 | 76.900 | 75.852 | 38,317 |
| 2025-07-25 | 76.750 | 78.700 | 75.750 | 78.200 | 77.135 | 108,771 |
| 2025-07-24 | 78.250 | 78.450 | 76.200 | 76.700 | 75.655 | 34,906 |
| 2025-07-23 | 79.000 | 79.100 | 77.950 | 78.400 | 77.332 | 78,731 |
| 2025-07-22 | 79.250 | 79.800 | 78.750 | 79.000 | 77.924 | 24,148 |
| 2025-07-21 | 77.450 | 79.950 | 77.050 | 79.250 | 78.170 | 36,871 |
| 2025-07-18 | 78.700 | 79.550 | 77.000 | 77.450 | 76.395 | 41,996 |
| 2025-07-17 | 80.150 | 80.150 | 78.200 | 79.650 | 78.565 | 88,209 |
| 2025-07-16 | 82.400 | 82.400 | 79.500 | 80.100 | 79.009 | 58,363 |
| 2025-07-15 | 81.500 | 82.350 | 80.300 | 80.350 | 79.255 | 74,154 |
| 2025-07-14 | 80.000 | 83.600 | 79.700 | 81.850 | 80.735 | 302,656 |
| 2025-07-11 | 76.200 | 79.550 | 76.200 | 79.100 | 78.022 | 462,223 |
| 2025-07-10 | 75.350 | 76.250 | 74.500 | 76.150 | 75.113 | 107,805 |
| 2025-07-09 | 76.900 | 76.900 | 72.600 | 75.350 | 74.323 | 218,037 |
| 2025-07-08 | 74.000 | 74.850 | 72.700 | 73.750 | 72.745 | 101,181 |
| 2025-07-07 | 76.000 | 76.200 | 73.900 | 74.000 | 72.992 | 89,294 |
| 2025-07-04 | 74.050 | 76.500 | 74.050 | 75.400 | 74.373 | 60,106 |
| 2025-07-03 | 76.000 | 76.450 | 73.500 | 75.000 | 73.978 | 116,890 |
| 2025-07-02 | 74.650 | 75.050 | 73.100 | 74.250 | 73.238 | 64,669 |
| 2025-07-01 | 77.100 | 77.350 | 74.200 | 74.500 | 73.485 | 96,568 |
| 2025-06-30 | 76.550 | 77.650 | 75.550 | 77.650 | 76.592 | 125,428 |
| 2025-06-27 | 76.600 | 79.250 | 75.850 | 77.550 | 76.494 | 180,112 |
| 2025-06-26 | 73.800 | 76.800 | 73.500 | 76.800 | 75.754 | 177,800 |
| 2025-06-25 | 74.350 | 76.900 | 73.300 | 73.950 | 72.943 | 113,152 |
| 2025-06-24 | 76.000 | 77.550 | 74.000 | 74.050 | 73.041 | 62,796 |
| 2025-06-23 | 73.550 | 76.850 | 72.700 | 75.400 | 74.373 | 118,983 |
| 2025-06-19 | 76.000 | 77.200 | 73.500 | 73.900 | 72.893 | 2,267,256 |
| 2025-06-18 | 74.400 | 77.250 | 73.150 | 76.500 | 75.458 | 160,033 |
| 2025-06-17 | 73.400 | 75.500 | 72.700 | 74.400 | 73.386 | 126,946 |
| 2025-06-16 | 72.850 | 74.150 | 72.250 | 72.900 | 71.907 | 79,463 |
| 2025-06-13 | 72.150 | 74.000 | 71.500 | 72.800 | 71.808 | 83,846 |
| 2025-06-12 | 71.750 | 74.100 | 70.950 | 72.800 | 71.808 | 161,424 |
| 2025-06-11 | 72.200 | 74.500 | 71.150 | 71.900 | 70.920 | 179,410 |
| 2025-06-10 | 76.000 | 77.500 | 73.550 | 74.350 | 73.337 | 408,610 |
| 2025-06-09 | 76.750 | 80.350 | 76.750 | 78.650 | 77.579 | 105,023 |
| 2025-06-05 | 78.150 | 79.050 | 75.300 | 76.750 | 75.704 | 115,904 |
| 2025-06-04 | 75.950 | 78.950 | 75.150 | 78.000 | 76.937 | 117,577 |
| 2025-06-03 | 77.500 | 78.150 | 74.350 | 75.950 | 74.915 | 219,044 |
| 2025-06-02 | 74.000 | 78.450 | 73.400 | 77.100 | 76.050 | 623,129 |
| 2025-05-30 | 74.000 | 75.150 | 72.700 | 74.000 | 72.992 | 2,867,813 |
| 2025-05-28 | 73.000 | 74.150 | 71.750 | 74.000 | 72.992 | 128,813 |
| 2025-05-27 | 71.500 | 72.550 | 70.300 | 71.650 | 70.674 | 379,850 |
| 2025-05-26 | 68.900 | 72.300 | 68.900 | 71.350 | 70.378 | 370,669 |
| 2025-05-23 | 68.150 | 68.750 | 65.050 | 66.900 | 65.989 | 323,900 |
| 2025-05-22 | 66.950 | 68.400 | 66.500 | 67.800 | 66.876 | 448,831 |
| 2025-05-21 | 71.200 | 72.100 | 69.050 | 69.250 | 68.307 | 101,802 |
| 2025-05-20 | 71.950 | 73.100 | 69.800 | 70.850 | 69.885 | 54,913 |
| 2025-05-19 | 73.500 | 74.950 | 70.350 | 71.950 | 70.970 | 68,620 |
| 2025-05-16 | 74.850 | 75.000 | 72.000 | 73.000 | 72.005 | 64,911 |
| 2025-05-15 | 70.600 | 73.000 | 70.500 | 72.650 | 71.660 | 93,319 |
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.