Intea Fastigheter D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	32.250	32.300	32.100	32.150	30.619	16,160
2026-01-30	32.250	32.250	32.200	32.250	30.714	11,891
2026-01-29	32.250	32.300	32.150	32.250	30.714	25,386
2026-01-28	32.000	32.200	32.000	32.150	30.619	34,545
2026-01-27	31.950	31.950	31.850	31.850	30.333	59,968
2026-01-26	32.100	32.100	31.900	31.950	30.429	53,210
2026-01-23	32.350	32.350	32.100	32.100	30.572	158,442
2026-01-22	32.400	32.400	32.300	32.300	30.762	5,026
2026-01-21	32.400	32.500	32.200	32.350	30.810	30,553
2026-01-20	32.350	32.450	32.250	32.450	30.905	48,511
2026-01-19	32.450	32.450	32.250	32.300	30.762	25,417
2026-01-16	32.400	32.500	32.350	32.500	30.953	18,262
2026-01-15	32.350	32.500	32.300	32.450	30.905	31,022
2026-01-14	32.350	32.500	32.150	32.350	30.810	69,192
2026-01-13	32.350	32.500	32.250	32.250	30.714	345,415
2026-01-12	32.300	32.450	32.200	32.400	30.857	45,387
2026-01-09	32.200	32.400	32.100	32.400	30.857	81,381
2026-01-08	32.100	32.350	31.900	32.200	30.667	54,950
2026-01-07	31.900	32.250	31.900	32.100	30.572	50,117
2026-01-05	31.950	32.100	31.700	32.000	30.476	142,678
2026-01-02	31.850	32.000	31.650	31.950	30.429	56,287
2025-12-30	31.900	31.900	31.700	31.900	30.381	88,297
2025-12-29	31.850	31.900	31.750	31.900	30.381	136,646
2025-12-23	32.300	32.350	32.100	32.100	30.092	80,200
2025-12-22	32.300	32.300	32.200	32.300	30.280	28,885
2025-12-19	32.200	32.300	32.100	32.200	30.186	53,094
2025-12-18	32.300	32.300	32.150	32.200	30.186	37,534
2025-12-17	32.150	32.350	32.150	32.300	30.280	135,480
2025-12-16	32.150	32.300	32.150	32.200	30.186	136,427
2025-12-15	32.100	32.200	32.050	32.150	30.139	137,198
2025-12-12	31.950	32.150	31.950	32.050	30.046	72,524
2025-12-11	31.900	32.050	31.850	32.000	29.999	31,305
2025-12-10	31.850	31.900	31.750	31.900	29.905	53,710
2025-12-09	31.900	32.000	31.800	31.900	29.905	121,186
2025-12-08	32.050	32.050	31.800	31.900	29.905	93,869
2025-12-05	32.100	32.100	31.850	32.050	30.046	341,117
2025-12-04	32.100	32.250	32.000	32.050	30.046	370,429
2025-12-03	32.100	32.150	32.000	32.050	30.046	184,468
2025-12-02	32.150	32.350	32.000	32.000	29.999	247,329
2025-12-01	32.300	32.400	32.000	32.150	30.139	474,470
2025-11-28	32.450	32.600	32.250	32.250	30.233	522,981
2025-11-27	32.200	32.900	31.950	32.350	30.327	1,606,469
2025-11-26	38.150	38.150	37.200	37.500	35.155	2,095
2025-11-25	38.450	38.450	38.000	38.000	35.623	2,544
2025-11-24	37.450	38.250	36.850	38.200	35.811	2,539
2025-11-21	36.500	37.600	36.500	37.400	35.061	924
2025-11-20	37.750	37.950	36.850	37.000	34.686	1,479
2025-11-19	37.650	38.600	37.100	37.100	34.780	1,394
2025-11-18	37.000	37.850	36.500	37.650	35.295	162
2025-11-17	37.900	38.250	37.000	37.000	34.686	3,167
2025-11-14	38.650	38.650	37.400	37.900	35.530	3,814
2025-11-13	38.100	38.700	37.550	37.750	35.389	1,600
2025-11-12	37.050	38.000	37.050	38.000	35.623	24,199
2025-11-11	37.150	37.950	36.550	37.200	34.873	25,452
2025-11-10	38.550	38.550	36.700	37.950	35.576	6,043
2025-11-07	38.650	38.650	38.000	38.450	36.045	845
2025-11-06	38.900	38.900	37.700	38.650	36.233	741
2025-11-05	37.350	38.900	37.350	38.900	36.467	6,109
2025-11-04	37.750	37.750	37.000	37.200	34.873	1,487
2025-11-03	37.900	37.950	37.050	37.750	35.389	5,071

← NewerPage 4 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.