Intea Fastigheter D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	39.450	39.650	38.950	38.950	36.006	12,479
2025-08-07	39.450	39.450	39.100	39.450	36.468	1,026
2025-08-06	39.150	39.900	39.100	39.450	36.468	2,486
2025-08-05	39.000	39.950	39.000	39.100	36.145	458
2025-08-04	39.600	39.900	38.700	39.850	36.838	725
2025-08-01	39.250	39.950	37.950	39.500	36.515	4,486
2025-07-31	39.550	40.600	39.300	39.400	36.422	5,384
2025-07-30	39.900	40.000	39.200	40.000	36.977	1,151
2025-07-29	39.750	40.500	39.100	39.500	36.515	1,563
2025-07-28	40.250	40.250	39.700	39.700	36.699	2,675
2025-07-25	39.900	40.900	39.800	40.000	36.977	572
2025-07-24	39.900	39.900	39.050	39.800	36.792	4,895
2025-07-23	39.000	40.300	39.000	39.950	36.931	959
2025-07-22	39.750	40.400	39.700	39.700	36.699	3,162
2025-07-21	40.500	40.500	39.250	40.250	37.208	2,247
2025-07-18	40.500	40.750	40.500	40.600	37.531	1,108
2025-07-17	39.700	41.850	39.550	40.500	37.439	8,769
2025-07-16	39.750	39.800	39.050	39.700	36.699	1,821
2025-07-15	39.900	39.900	39.300	39.750	36.746	867
2025-07-14	38.950	39.900	38.900	39.900	36.884	3,526
2025-07-11	39.300	39.900	38.800	39.900	36.884	3,871
2025-07-10	39.100	39.400	38.600	39.100	36.145	1,736
2025-07-09	39.200	39.250	38.500	38.550	35.636	1,482
2025-07-08	38.600	39.350	38.100	38.900	35.960	8,157
2025-07-07	38.600	39.050	38.050	38.550	35.636	3,102
2025-07-04	38.850	38.850	38.300	38.600	35.683	937
2025-07-03	38.650	38.850	38.000	38.850	35.914	2,022
2025-07-02	37.650	38.400	37.050	38.100	35.220	1,631
2025-07-01	37.800	38.900	37.100	37.750	34.897	4,278
2025-06-30	37.950	38.200	37.400	37.450	34.619	2,495
2025-06-27	38.000	38.800	37.500	38.000	35.128	4,957
2025-06-26	38.700	38.800	35.500	38.000	34.666	3,561
2025-06-25	38.000	38.750	37.350	37.750	34.438	4,097
2025-06-24	38.700	38.950	36.950	38.000	34.666	2,717
2025-06-23	37.900	38.950	37.000	38.300	34.939	3,742
2025-06-19	38.000	38.100	37.400	37.950	34.620	1,086
2025-06-18	37.950	38.000	37.250	37.800	34.483	3,874
2025-06-17	37.800	38.000	37.100	37.850	34.529	1,162
2025-06-16	37.850	37.900	37.600	37.800	34.483	804
2025-06-13	37.850	37.850	36.800	37.100	33.845	3,362
2025-06-12	37.500	37.750	36.800	37.200	33.936	1,263
2025-06-11	36.650	37.950	36.650	37.000	33.753	2,656
2025-06-10	37.300	37.300	35.600	36.850	33.617	9,231
2025-06-09	37.400	37.850	37.250	37.250	33.982	2,233
2025-06-05	37.650	37.650	37.000	37.650	34.346	6,117
2025-06-04	37.550	37.850	37.400	37.850	34.529	3,430
2025-06-03	37.700	37.850	35.700	37.550	34.255	4,309
2025-06-02	37.000	37.950	36.700	37.750	34.438	9,229
2025-05-30	35.800	37.350	35.800	37.300	34.027	16,833
2025-05-28	35.400	35.950	35.400	35.800	32.659	4,110
2025-05-27	35.300	35.900	35.050	35.350	32.248	7,675
2025-05-26	34.700	36.000	34.000	35.850	32.704	7,597
2025-05-23	34.950	35.900	34.450	34.600	31.564	8,376
2025-05-22	36.150	36.900	34.900	34.900	31.838	9,947
2025-05-21	35.550	36.600	35.200	35.300	32.203	5,686
2025-05-20	35.300	35.800	35.000	35.300	32.203	2,694
2025-05-19	35.700	35.750	35.000	35.000	31.929	6,341
2025-05-16	34.500	35.950	34.450	35.900	32.750	2,894
2025-05-15	34.500	34.900	34.400	34.800	31.746	2,519
2025-05-14	35.000	35.000	34.200	34.400	31.382	8,536

← NewerPage 6 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.