Intea Fastigheter B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 53.000 | 53.000 | 51.350 | 51.350 | 50.250 | 139,902 |
| 2025-02-13 | 50.990 | 52.970 | 50.480 | 52.790 | 51.659 | 47,838 |
| 2025-02-12 | 51.950 | 52.000 | 50.160 | 50.710 | 49.624 | 65,679 |
| 2025-02-11 | 51.740 | 51.740 | 49.170 | 51.650 | 50.543 | 38,128 |
| 2025-02-10 | 49.890 | 50.300 | 49.005 | 49.990 | 48.919 | 32,489 |
| 2025-02-07 | 49.345 | 49.990 | 48.575 | 48.610 | 47.569 | 55,904 |
| 2025-02-06 | 48.860 | 49.800 | 48.325 | 49.370 | 48.312 | 38,994 |
| 2025-02-05 | 47.880 | 49.020 | 47.355 | 48.880 | 47.833 | 42,262 |
| 2025-02-04 | 49.440 | 49.440 | 47.000 | 48.250 | 47.216 | 256,533 |
| 2025-02-03 | 48.995 | 49.290 | 47.600 | 48.210 | 47.177 | 70,204 |
| 2025-01-31 | 48.500 | 50.620 | 48.300 | 49.810 | 48.743 | 493,786 |
| 2025-01-30 | 46.230 | 48.700 | 45.950 | 48.700 | 47.657 | 247,157 |
| 2025-01-29 | 46.200 | 46.800 | 45.930 | 46.230 | 45.240 | 130,658 |
| 2025-01-28 | 46.590 | 46.590 | 45.875 | 46.140 | 45.151 | 33,831 |
| 2025-01-27 | 46.210 | 46.600 | 45.140 | 46.415 | 45.421 | 84,526 |
| 2025-01-24 | 46.995 | 46.995 | 45.865 | 46.400 | 45.406 | 68,263 |
| 2025-01-23 | 45.800 | 46.900 | 45.350 | 46.900 | 45.895 | 65,639 |
| 2025-01-22 | 46.500 | 47.350 | 45.650 | 45.800 | 44.819 | 345,458 |
| 2025-01-21 | 44.500 | 45.250 | 44.300 | 44.900 | 43.938 | 145,366 |
| 2025-01-20 | 43.100 | 44.050 | 42.750 | 43.750 | 42.813 | 317,591 |
| 2025-01-17 | 44.450 | 44.450 | 42.300 | 43.000 | 42.079 | 494,291 |
| 2025-01-16 | 43.200 | 43.400 | 42.900 | 43.350 | 42.421 | 118,369 |
| 2025-01-15 | 43.100 | 43.750 | 42.900 | 43.050 | 42.128 | 292,996 |
| 2025-01-14 | 42.650 | 43.550 | 42.650 | 43.150 | 42.226 | 46,868 |
| 2025-01-13 | 44.000 | 44.050 | 42.600 | 43.000 | 42.079 | 74,416 |
| 2025-01-10 | 43.850 | 44.950 | 43.300 | 44.000 | 43.057 | 126,267 |
| 2025-01-09 | 44.400 | 44.750 | 43.800 | 43.800 | 42.862 | 89,159 |
| 2025-01-08 | 45.100 | 45.900 | 43.800 | 44.150 | 43.204 | 130,839 |
| 2025-01-07 | 44.650 | 45.700 | 44.650 | 45.200 | 44.232 | 174,069 |
| 2025-01-03 | 44.550 | 44.950 | 43.900 | 44.650 | 43.693 | 101,447 |
| 2025-01-02 | 44.650 | 45.300 | 44.000 | 44.550 | 43.596 | 91,468 |
| 2024-12-30 | 44.400 | 44.600 | 44.000 | 44.600 | 43.644 | 68,047 |
| 2024-12-27 | 44.600 | 44.650 | 44.150 | 44.600 | 43.644 | 51,721 |
| 2024-12-23 | 43.150 | 44.650 | 42.600 | 44.500 | 43.547 | 149,579 |
| 2024-12-20 | 44.150 | 44.200 | 42.650 | 43.350 | 42.421 | 137,688 |
| 2024-12-19 | 45.200 | 45.350 | 44.250 | 44.300 | 43.351 | 282,657 |
| 2024-12-18 | 45.550 | 45.900 | 45.250 | 45.650 | 44.672 | 192,624 |
| 2024-12-17 | 45.250 | 45.550 | 44.900 | 45.550 | 44.574 | 98,163 |
| 2024-12-16 | 46.000 | 46.250 | 44.850 | 45.225 | 44.256 | 503,122 |
| 2024-12-13 | 46.140 | 46.505 | 44.890 | 46.000 | 45.014 | 733,286 |
| 2024-12-12 | 44.300 | 46.480 | 43.810 | 45.990 | 45.005 | 6,552,621 |
← NewerPage 8 of 8 · 461 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.