Intea Fastigheter D historical data

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

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
2025-10-17	36.800	36.850	36.450	36.850	34.545	545
2025-10-16	36.400	36.850	36.000	36.750	34.452	1,494
2025-10-15	36.350	36.800	35.600	36.400	34.123	6,952
2025-10-14	35.900	36.800	35.150	36.300	34.030	5,103
2025-10-13	35.950	35.950	35.000	35.300	33.092	5,782
2025-10-10	36.000	36.000	35.250	35.950	33.702	4,951
2025-10-09	36.700	36.700	36.000	36.000	33.748	556
2025-10-08	36.700	36.700	35.750	35.800	33.561	1,869
2025-10-07	35.800	36.750	35.800	36.600	34.311	2,367
2025-10-06	36.050	36.050	35.750	36.000	33.748	1,001,961
2025-10-03	36.000	36.750	35.700	36.650	34.358	2,539
2025-10-02	36.650	36.850	35.800	36.100	33.842	3,790
2025-10-01	35.800	36.500	35.100	35.800	33.561	2,097
2025-09-30	36.750	36.750	35.200	36.300	34.030	3,597
2025-09-29	35.950	35.950	34.600	35.600	33.373	5,671
2025-09-26	35.150	36.250	35.150	35.950	33.233	2,778
2025-09-25	36.900	36.900	34.800	35.150	32.493	7,951
2025-09-24	35.850	36.200	35.800	36.200	33.464	493
2025-09-23	35.300	35.750	35.300	35.450	32.771	1,796
2025-09-22	36.100	36.250	35.650	35.750	33.048	2,631
2025-09-19	35.050	36.300	35.050	36.100	33.372	1,361
2025-09-18	35.800	36.400	34.950	35.000	32.355	4,963
2025-09-17	36.000	36.000	35.300	36.000	33.279	2,029
2025-09-16	35.950	36.000	35.500	35.850	33.140	2,890
2025-09-15	36.050	36.050	35.250	35.950	33.233	4,034
2025-09-12	35.450	36.150	35.450	36.050	33.325	7,534
2025-09-11	34.700	35.450	34.700	34.800	32.170	4,472
2025-09-10	35.450	36.050	34.700	34.700	32.077	31,580
2025-09-09	35.800	35.800	35.000	35.450	32.771	4,242
2025-09-08	36.200	36.200	35.150	35.850	33.140	2,196
2025-09-05	35.650	36.950	35.650	36.250	33.510	1,512
2025-09-04	36.900	36.900	35.200	35.650	32.956	7,432
2025-09-03	36.600	37.200	35.000	35.600	32.909	8,057
2025-09-02	36.500	37.450	34.700	36.750	33.972	6,888
2025-09-01	37.200	37.850	36.450	36.950	34.157	2,696
2025-08-29	37.500	37.500	37.150	37.150	34.342	459
2025-08-28	37.500	37.500	37.400	37.400	34.573	529
2025-08-27	37.450	37.450	37.050	37.400	34.573	1,206
2025-08-26	37.300	37.450	36.850	37.450	34.619	1,995
2025-08-25	37.750	37.750	37.100	37.300	34.481	1,007
2025-08-22	37.800	37.800	37.100	37.750	34.897	3,550
2025-08-21	37.700	37.950	37.250	37.650	34.804	2,818
2025-08-20	38.150	38.150	37.400	37.800	34.943	1,004
2025-08-19	37.850	38.200	37.100	37.150	34.342	785
2025-08-18	37.000	37.900	37.000	37.200	34.388	664
2025-08-15	37.700	38.400	36.850	37.900	35.035	7,223
2025-08-14	38.450	38.750	37.100	37.700	34.851	15,535
2025-08-13	38.000	38.750	37.100	38.500	35.590	1,394
2025-08-12	38.850	38.850	37.250	37.250	34.435	4,232
2025-08-11	38.700	39.300	37.250	37.950	35.082	11,008

← NewerPage 5 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.