Intea Fastigheter B historical data

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

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
2026-09-18	71.400	73.200	70.700	73.200	73.200	1,133,945
2026-09-17	70.800	73.800	70.800	71.600	71.600	116,153
2026-09-16	70.600	71.400	70.400	70.800	70.800	107,459
2026-09-15	70.700	71.000	69.000	70.500	70.500	186,565
2026-09-14	72.000	72.400	70.900	70.900	70.900	130,960
2026-09-11	73.100	73.100	71.600	71.700	71.700	58,424
2026-09-10	71.300	73.000	71.300	72.000	72.000	168,146
2026-09-09	72.200	72.400	71.200	71.900	71.900	149,691
2026-09-08	73.200	73.700	71.700	71.700	71.700	445,118
2026-09-07	72.400	73.800	72.000	72.800	72.800	132,971
2026-09-04	72.600	73.200	71.600	72.100	72.100	323,421
2026-09-03	71.200	73.000	70.900	73.000	73.000	135,310
2026-09-02	71.600	72.700	70.900	71.500	71.500	422,304
2026-09-01	73.000	73.100	71.200	72.300	72.300	181,904
2026-08-31	72.900	73.100	71.100	73.100	73.100	304,602
2026-08-28	72.400	73.300	72.400	73.100	73.100	78,847
2026-08-27	72.900	72.900	71.600	72.100	72.100	85,713
2026-08-26	72.600	73.900	72.500	72.600	72.600	88,979
2026-08-25	72.700	73.800	72.600	73.200	73.200	63,571
2026-08-24	73.400	73.400	72.500	73.000	73.000	65,253
2026-08-21	72.500	73.700	72.200	73.400	73.400	70,690
2026-08-20	72.200	72.700	71.700	72.200	72.200	92,906
2026-08-19	73.900	73.900	71.600	72.500	72.500	67,591
2026-08-18	71.800	72.900	71.600	72.600	72.600	73,001
2026-08-17	72.800	72.900	71.700	71.800	71.800	476,311
2026-08-14	73.100	73.900	72.200	73.000	73.000	93,391
2026-08-13	73.600	73.900	72.900	73.600	73.600	83,976
2026-08-12	72.700	73.600	72.000	73.500	73.500	117,941
2026-08-11	72.100	72.600	71.400	72.400	72.400	67,411
2026-08-10	73.100	73.400	72.000	72.500	72.500	105,532
2026-08-07	73.100	73.900	72.500	73.300	73.300	47,958
2026-08-06	73.400	74.700	72.900	73.100	73.100	88,170
2026-08-05	74.400	75.300	73.700	74.100	74.100	64,422
2026-08-04	74.200	75.600	73.800	74.500	74.500	80,328
2026-08-03	73.700	74.800	72.800	74.600	74.600	96,699
2026-07-31	75.100	76.500	73.500	73.800	73.800	125,569
2026-07-30	74.200	76.200	73.800	75.200	75.200	109,467
2026-07-29	74.900	75.300	74.000	74.600	74.600	112,522
2026-07-28	73.000	75.300	73.000	74.900	74.900	109,609

Page 1 of 2 · 66 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.