Intea Fastigheter D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 38.000 | 38.000 | 37.200 | 37.900 | 35.530 | 496 |
| 2025-10-30 | 37.900 | 37.900 | 37.250 | 37.450 | 35.108 | 1,190 |
| 2025-10-29 | 37.950 | 37.950 | 37.100 | 37.400 | 35.061 | 2,647 |
| 2025-10-28 | 36.900 | 37.900 | 36.850 | 37.650 | 35.295 | 5,672 |
| 2025-10-27 | 37.800 | 37.800 | 36.700 | 36.850 | 34.545 | 1,708 |
| 2025-10-24 | 37.350 | 37.950 | 37.100 | 37.100 | 34.780 | 2,863 |
| 2025-10-23 | 37.450 | 37.450 | 36.300 | 37.350 | 35.014 | 95,507 |
| 2025-10-22 | 37.450 | 37.450 | 36.300 | 37.150 | 34.827 | 796 |
| 2025-10-21 | 37.100 | 38.000 | 36.150 | 37.150 | 34.827 | 2,451 |
| 2025-10-20 | 36.750 | 36.950 | 36.050 | 36.050 | 33.795 | 1,165 |
← NewerPage 5 of 5 · 250 trading days
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.