Intea Fastigheter D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	35.000	35.000	34.200	34.400	31.382	8,536
2025-05-13	34.800	34.850	34.100	34.400	31.382	7,519
2025-05-12	34.250	35.350	34.200	34.850	31.792	5,952
2025-05-09	34.050	35.500	34.000	34.500	31.473	10,176
2025-05-08	33.600	34.300	33.600	34.050	31.062	41,826
2025-05-07	45.000	45.000	33.500	34.200	31.199	51,659
2025-05-06	40.200	45.005	40.200	43.000	39.227	9,279
2025-05-05	39.000	40.070	38.510	39.445	35.984	2,116
2025-05-02	38.435	40.195	38.435	39.000	35.578	1,842
2025-04-30	38.995	40.195	38.430	38.430	35.058	3,680
2025-04-29	38.945	38.945	38.100	38.890	35.478	957
2025-04-28	39.000	39.000	38.005	38.945	35.528	1,489
2025-04-25	38.880	39.540	38.000	39.395	35.938	3,226
2025-04-24	38.505	38.505	38.300	38.505	35.126	57
2025-04-23	39.500	39.500	37.285	38.840	35.432	4,687
2025-04-22	38.000	39.900	38.000	39.540	36.071	8,098
2025-04-17	37.945	37.945	37.945	37.945	34.616	634
2025-04-16	37.275	37.940	37.150	37.900	34.574	1,225
2025-04-15	37.945	37.945	36.995	37.300	34.027	1,715
2025-04-14	37.205	37.945	37.010	37.945	34.616	1,279
2025-04-11	37.940	37.945	37.200	37.205	33.940	4,097
2025-04-10	38.000	39.950	37.820	37.940	34.611	6,914
2025-04-09	37.000	40.435	33.500	37.000	33.753	6,047
2025-04-08	34.720	37.400	34.720	37.000	33.753	9,630
2025-04-07	34.980	35.850	33.500	35.350	32.248	8,333
2025-04-04	35.995	35.995	33.905	35.000	31.929	9,879
2025-04-03	36.990	41.000	33.905	35.995	32.837	13,223
2025-04-02	35.620	36.995	35.495	36.505	33.302	3,255
2025-04-01	35.505	36.995	35.505	35.995	32.837	1,242
2025-03-31	36.210	36.995	36.205	36.890	33.653	6,341
2025-03-28	36.495	37.495	35.005	37.400	34.118	11,381
2025-03-27	35.005	37.800	35.005	36.830	33.598	9,018
2025-03-26	34.800	35.005	34.695	35.005	31.934	8,411
2025-03-25	33.780	37.800	33.780	35.005	31.934	19,609
2025-03-24	33.335	33.785	33.335	33.780	30.816	2,409
2025-03-21	33.370	33.840	33.200	33.330	30.405	3,565
2025-03-20	33.500	35.000	33.200	33.210	30.296	3,204
2025-03-19	33.400	33.500	33.180	33.180	30.269	3,935
2025-03-18	33.425	33.500	33.000	33.500	30.561	2,608
2025-03-17	32.900	33.490	32.700	33.200	30.287	11,238
2025-03-14	32.895	32.900	32.895	32.900	30.013	5,482
2025-03-13	32.700	32.700	32.600	32.700	29.831	824
2025-03-12	32.405	32.900	32.260	32.700	29.831	5,120
2025-03-11	32.320	32.795	32.285	32.400	29.557	4,075
2025-03-10	32.890	32.900	32.250	32.800	29.922	5,367
2025-03-07	32.200	32.900	32.110	32.890	30.004	12,160
2025-03-06	32.810	32.890	32.395	32.520	29.667	3,293
2025-03-05	32.875	32.900	32.630	32.900	30.013	13,036
2025-03-04	32.660	32.900	32.610	32.650	29.785	2,799
2025-03-03	33.490	33.490	32.595	32.660	29.794	9,997
2025-02-28	32.900	32.900	32.760	32.900	30.013	15,801
2025-02-27	32.900	33.390	32.545	32.890	30.004	29,538
2025-02-26	32.845	33.100	32.625	32.870	29.986	24,510
2025-02-25	32.900	32.900	32.600	32.900	30.013	11,899
2025-02-24	32.900	32.995	32.550	32.550	29.694	6,790
2025-02-21	32.875	32.900	32.520	32.900	30.013	12,105
2025-02-20	32.280	32.880	32.205	32.875	29.990	6,367
2025-02-19	32.495	32.880	32.240	32.400	29.557	7,345
2025-02-18	32.400	32.695	32.350	32.370	29.530	4,077
2025-02-17	32.535	32.535	32.185	32.350	29.511	7,254

← NewerPage 7 of 8 · 461 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.