Intea Fastigheter D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	32.300	32.300	32.100	32.300	31.751	18,512
2026-07-24	32.300	32.300	32.100	32.300	31.751	15,673
2026-07-23	32.300	32.300	32.200	32.200	31.652	29,421
2026-07-22	32.200	32.300	32.200	32.200	31.652	21,487
2026-07-21	32.300	32.400	32.200	32.200	31.652	76,557
2026-07-20	32.500	32.500	32.100	32.300	31.751	54,990
2026-07-17	32.500	32.600	32.300	32.400	31.849	8,766
2026-07-16	32.500	32.600	32.300	32.500	31.947	32,366
2026-07-15	32.700	32.700	32.500	32.500	31.947	27,003
2026-07-14	32.600	32.700	32.400	32.600	32.046	6,549
2026-07-13	32.500	32.600	32.400	32.600	32.046	47,969
2026-07-10	32.500	32.600	32.500	32.500	31.947	57,064
2026-07-09	32.300	32.500	32.300	32.300	31.751	26,981
2026-07-08	32.600	32.600	32.200	32.200	31.652	71,743
2026-07-07	32.700	32.700	32.500	32.500	31.947	34,488
2026-07-06	32.700	32.900	32.500	32.600	32.046	121,528
2026-07-03	32.300	32.800	32.200	32.700	32.144	64,499
2026-07-02	32.300	32.500	32.200	32.300	31.751	54,775
2026-07-01	32.900	32.900	32.200	32.300	31.751	47,543
2026-06-30	32.500	32.900	32.400	32.900	32.341	24,378
2026-06-29	32.700	32.700	32.300	32.500	31.947	34,573
2026-06-26	32.400	33.100	32.400	33.000	31.947	188,523
2026-06-25	32.300	32.500	32.300	32.400	31.366	57,623
2026-06-24	31.900	32.300	31.800	32.300	31.270	88,999
2026-06-23	31.800	31.900	31.700	31.900	30.882	20,808
2026-06-22	31.900	31.900	31.800	31.800	30.786	16,007
2026-06-18	31.800	31.900	31.800	31.900	30.882	35,636
2026-06-17	31.900	32.000	31.800	31.800	30.786	37,181
2026-06-16	31.900	32.000	31.900	31.900	30.882	61,653
2026-06-15	32.100	32.200	31.900	32.000	30.979	26,679
2026-06-12	31.700	32.000	31.700	32.000	30.979	50,858
2026-06-11	31.600	31.800	31.600	31.700	30.689	107,418
2026-06-10	31.600	31.700	31.400	31.600	30.592	96,773
2026-06-09	31.700	31.800	31.300	31.500	30.495	108,012
2026-06-08	31.900	32.000	31.400	31.700	30.689	173,089
2026-06-05	32.000	32.100	31.900	31.900	30.882	37,606
2026-06-04	32.100	32.300	31.900	31.900	30.882	41,099
2026-06-03	32.600	32.600	32.100	32.100	31.076	768,782
2026-06-02	32.600	32.700	32.400	32.400	31.366	26,585
2026-06-01	33.000	33.000	32.400	32.500	31.463	71,916
2026-05-29	32.600	33.500	32.300	32.300	31.270	494,098
2026-05-28	32.300	32.700	32.200	32.500	31.463	177,036
2026-05-27	32.300	32.400	32.200	32.300	31.270	31,524
2026-05-26	32.200	32.500	32.100	32.300	31.270	120,206
2026-05-25	32.100	32.300	32.000	32.100	31.076	76,633
2026-05-22	32.000	32.100	31.900	31.900	30.882	18,038
2026-05-21	31.800	32.000	31.800	32.000	30.979	25,961
2026-05-20	31.800	32.000	31.700	31.800	30.786	89,112
2026-05-19	31.900	32.000	31.800	31.800	30.786	159,490
2026-05-18	31.900	32.000	31.700	31.800	30.786	56,708
2026-05-15	31.900	32.000	31.800	32.000	30.979	25,129
2026-05-13	31.900	32.000	31.800	31.800	30.786	9,657
2026-05-12	31.700	32.000	31.700	32.000	30.979	50,517
2026-05-11	31.700	31.800	31.600	31.700	30.689	38,509
2026-05-08	31.700	31.800	31.600	31.800	30.786	35,104
2026-05-07	31.600	31.800	31.600	31.700	30.689	30,745
2026-05-06	31.500	31.600	31.400	31.600	30.592	44,979
2026-05-05	31.400	31.500	31.400	31.500	30.495	4,095
2026-05-04	31.400	31.600	31.300	31.400	30.398	150,907
2026-04-30	31.400	31.500	31.200	31.400	30.398	13,265

← NewerPage 2 of 8 · 460 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.5000 SEK
2026-06-29	0.5000 SEK
2026-03-30	0.5000 SEK
2025-12-29	0.5000 SEK
2025-09-29	0.5000 SEK
2025-06-27	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.