Intea Fastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	68.650	75.100	68.050	70.750	69.786	282,852
2025-05-13	63.950	67.800	63.950	66.450	65.545	95,932
2025-05-12	63.450	65.650	63.050	63.900	63.029	40,658
2025-05-09	63.600	63.650	62.100	63.050	62.191	37,928
2025-05-08	63.600	64.900	63.350	63.800	62.931	60,858
2025-05-07	62.000	64.800	62.000	63.600	62.734	165,807
2025-05-06	63.980	63.980	59.710	61.200	60.366	204,297
2025-05-05	64.990	65.600	62.490	63.210	61.856	43,081
2025-05-02	65.800	65.800	63.000	64.410	63.030	38,242
2025-04-30	62.190	65.110	60.320	64.000	62.629	57,169
2025-04-29	61.780	61.780	58.000	60.950	59.644	38,623
2025-04-28	60.000	62.000	57.720	60.880	59.576	42,558
2025-04-25	59.000	60.000	58.000	59.430	58.157	36,489
2025-04-24	56.160	59.050	55.760	58.050	56.806	126,344
2025-04-23	60.250	60.250	55.750	55.750	54.556	1,299,722
2025-04-22	59.990	60.000	58.330	59.070	57.804	183,343
2025-04-17	57.390	59.850	57.060	59.260	57.990	17,487
2025-04-16	57.430	58.360	56.000	57.610	56.376	39,020
2025-04-15	55.580	58.990	55.570	57.440	56.209	32,544
2025-04-14	52.180	56.970	52.180	55.580	54.389	40,188
2025-04-11	52.490	55.150	51.780	53.690	52.540	39,049
2025-04-10	52.000	54.940	51.300	52.480	51.356	169,080
2025-04-09	50.200	51.210	48.005	50.320	49.242	103,819
2025-04-08	48.820	52.660	47.745	51.220	50.123	170,857
2025-04-07	50.540	50.540	47.010	47.770	46.747	651,735
2025-04-04	53.000	53.380	50.340	50.540	49.457	223,292
2025-04-03	50.200	54.070	49.705	52.350	51.228	108,270
2025-04-02	52.320	54.150	51.300	52.760	51.630	150,518
2025-04-01	53.000	53.300	52.320	52.900	51.767	18,763
2025-03-31	54.660	54.660	51.000	53.000	51.864	239,633
2025-03-28	51.500	54.820	51.500	54.660	53.489	81,163
2025-03-27	51.500	52.000	50.160	51.450	50.348	159,618
2025-03-26	53.600	54.430	51.610	51.610	50.504	86,904
2025-03-25	53.450	54.200	52.940	53.600	52.452	64,559
2025-03-24	54.790	55.130	52.380	53.800	52.647	53,553
2025-03-21	55.000	55.450	53.000	54.370	53.205	1,323,403
2025-03-20	55.200	55.820	53.620	55.070	53.890	69,127
2025-03-19	56.890	57.180	55.000	55.200	54.017	32,196
2025-03-18	56.010	57.190	55.090	56.600	55.387	82,414
2025-03-17	55.200	57.190	54.380	55.460	54.272	155,436
2025-03-14	53.000	57.490	53.000	55.200	54.017	73,195
2025-03-13	52.860	53.610	52.720	52.910	51.776	944,352
2025-03-12	55.000	55.520	52.490	53.140	52.001	71,643
2025-03-11	54.500	55.730	53.520	54.890	53.714	59,202
2025-03-10	57.000	57.300	54.220	54.220	53.058	93,087
2025-03-07	55.130	57.280	54.150	57.000	55.779	283,634
2025-03-06	56.010	57.480	55.440	55.440	54.252	144,175
2025-03-05	56.000	57.140	55.050	55.600	54.409	25,476
2025-03-04	56.610	56.610	54.650	55.200	54.017	62,489
2025-03-03	56.990	57.960	55.900	56.170	54.967	55,815
2025-02-28	55.880	57.300	55.530	57.000	55.779	122,911
2025-02-27	56.210	56.850	55.180	56.000	54.800	29,423
2025-02-26	56.800	57.370	55.480	56.250	55.045	98,106
2025-02-25	56.250	57.200	55.190	56.890	55.671	623,455
2025-02-24	54.000	56.280	53.000	56.250	55.045	214,658
2025-02-21	51.000	54.990	51.000	53.850	52.696	269,245
2025-02-20	49.905	51.030	49.035	50.480	49.398	92,446
2025-02-19	50.850	51.580	48.640	49.940	48.870	41,807
2025-02-18	51.280	51.750	50.530	50.540	49.457	67,408
2025-02-17	51.940	52.010	50.960	51.450	50.348	39,250

← NewerPage 7 of 8 · 461 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.