Intea Fastigheter D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	31.200	31.400	31.200	31.300	30.302	132,666
2026-04-28	31.100	31.100	31.100	31.100	30.108	40,928
2026-04-27	31.100	31.200	31.100	31.100	30.108	99,117
2026-04-24	31.200	31.200	31.100	31.100	30.108	21,401
2026-04-23	31.200	31.400	31.000	31.200	30.205	128,584
2026-04-22	31.400	31.500	31.200	31.200	30.205	75,887
2026-04-21	31.400	31.400	31.300	31.300	30.302	14,766
2026-04-20	31.300	31.500	31.200	31.200	30.205	58,291
2026-04-17	31.400	31.400	31.300	31.400	30.398	19,343
2026-04-16	31.600	31.600	31.300	31.400	30.398	111,220
2026-04-15	31.500	31.600	31.300	31.400	30.398	40,647
2026-04-14	31.600	31.600	31.300	31.300	30.302	35,344
2026-04-13	31.300	31.400	31.100	31.300	30.302	20,893
2026-04-10	31.500	31.500	31.100	31.300	30.302	41,517
2026-04-09	31.500	31.500	31.300	31.400	30.398	5,194
2026-04-08	31.500	31.700	31.300	31.400	30.398	34,820
2026-04-07	31.200	31.200	31.100	31.200	30.205	19,612
2026-04-02	31.100	31.150	31.000	31.150	30.156	28,658
2026-04-01	31.150	31.200	31.050	31.050	30.060	36,690
2026-03-31	30.650	31.150	30.650	31.150	30.156	75,902
2026-03-30	30.550	30.650	30.350	30.650	29.672	29,576
2026-03-27	31.050	31.050	30.800	30.800	29.333	22,848
2026-03-26	31.200	31.200	30.900	30.950	29.476	24,074
2026-03-25	30.900	31.000	30.800	30.950	29.476	55,260
2026-03-24	30.850	30.850	30.650	30.750	29.286	36,292
2026-03-23	31.250	31.250	30.550	30.850	29.381	299,791
2026-03-20	31.550	31.550	31.200	31.200	29.714	54,019
2026-03-19	31.600	31.650	31.350	31.400	29.905	52,525
2026-03-18	31.700	31.800	31.600	31.600	30.095	30,341
2026-03-17	31.600	31.800	31.600	31.700	30.191	91,560
2026-03-16	31.600	31.750	31.550	31.550	30.048	46,502
2026-03-13	31.550	31.700	31.550	31.550	30.048	22,544
2026-03-12	31.700	31.700	31.500	31.600	30.095	54,109
2026-03-11	31.750	31.800	31.550	31.800	30.286	68,983
2026-03-10	31.600	31.850	31.550	31.650	30.143	86,222
2026-03-09	31.700	31.700	31.300	31.500	30.000	67,230
2026-03-06	31.850	31.900	31.600	31.700	30.191	27,246
2026-03-05	31.850	31.950	31.800	31.800	30.286	19,357
2026-03-04	31.550	31.900	31.550	31.850	30.333	35,660
2026-03-03	31.850	31.850	31.600	31.650	30.143	25,849
2026-03-02	31.950	31.950	31.750	31.750	30.238	41,123
2026-02-27	31.850	32.000	31.850	32.000	30.476	54,358
2026-02-26	32.000	32.000	31.800	31.850	30.333	30,034
2026-02-25	31.800	31.900	31.700	31.800	30.286	66,408
2026-02-24	31.800	31.850	31.700	31.800	30.286	113,300
2026-02-23	31.650	31.700	31.600	31.700	30.191	45,906
2026-02-20	31.550	31.650	31.550	31.600	30.095	167,628
2026-02-19	31.600	31.650	31.500	31.500	30.000	231,503
2026-02-18	31.500	31.600	31.400	31.600	30.095	188,979
2026-02-17	31.350	31.500	31.300	31.400	29.905	525,500
2026-02-16	31.550	31.600	31.350	31.400	29.905	516,452
2026-02-13	31.550	31.600	31.450	31.550	30.048	109,910
2026-02-12	31.600	31.650	31.450	31.550	30.048	59,342
2026-02-11	31.600	31.600	31.500	31.550	30.048	64,803
2026-02-10	31.500	31.600	31.500	31.500	30.000	275,767
2026-02-09	31.700	31.800	31.450	31.450	29.953	2,267,236
2026-02-06	32.050	32.050	31.500	31.700	30.191	1,674,425
2026-02-05	32.200	32.200	32.050	32.050	30.524	36,348
2026-02-04	32.200	32.200	32.100	32.150	30.619	27,871
2026-02-03	32.250	32.250	32.100	32.100	30.572	29,620

← NewerPage 3 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.