Intea Fastigheter B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 64.100 | 64.100 | 62.400 | 63.400 | 63.400 | 280,498 |
| 2026-10-16 | 62.800 | 64.300 | 62.600 | 64.300 | 64.300 | 747,499 |
| 2026-10-15 | 63.300 | 63.600 | 62.600 | 62.900 | 62.900 | 130,851 |
| 2026-10-14 | 62.600 | 63.800 | 62.600 | 62.900 | 62.900 | 201,901 |
| 2026-10-13 | 63.300 | 64.100 | 62.500 | 62.700 | 62.700 | 107,677 |
| 2026-10-12 | 63.100 | 63.700 | 62.600 | 63.100 | 63.100 | 913,464 |
| 2026-10-09 | 64.400 | 64.900 | 62.700 | 63.400 | 63.400 | 59,849 |
| 2026-10-08 | 64.800 | 65.000 | 63.300 | 64.000 | 64.000 | 270,980 |
| 2026-10-07 | 66.600 | 66.800 | 64.500 | 64.900 | 64.900 | 155,892 |
| 2026-10-06 | 66.500 | 67.400 | 66.100 | 66.700 | 66.700 | 88,074 |
| 2026-10-05 | 65.900 | 66.900 | 65.200 | 66.500 | 66.500 | 255,469 |
| 2026-10-02 | 64.900 | 66.600 | 64.700 | 66.000 | 66.000 | 214,687 |
| 2026-10-01 | 65.400 | 66.200 | 64.800 | 65.200 | 65.200 | 115,671 |
| 2026-09-30 | 67.100 | 67.400 | 65.500 | 66.200 | 66.200 | 167,585 |
| 2026-09-29 | 68.000 | 68.600 | 66.800 | 67.100 | 67.100 | 124,786 |
| 2026-09-28 | 69.300 | 70.000 | 67.300 | 67.800 | 67.800 | 297,923 |
| 2026-09-25 | 70.500 | 71.000 | 68.800 | 68.800 | 68.800 | 480,571 |
| 2026-09-24 | 72.000 | 72.600 | 69.900 | 70.200 | 70.200 | 146,315 |
| 2026-09-23 | 72.400 | 73.200 | 71.800 | 72.100 | 72.100 | 97,861 |
| 2026-09-22 | 72.600 | 74.000 | 72.200 | 72.700 | 72.700 | 403,057 |
| 2026-09-21 | 72.700 | 73.100 | 71.100 | 73.000 | 73.000 | 294,945 |
Page 1 of 1 · 21 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.