Intea Fastigheter D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	32.505	32.800	32.100	32.540	29.685	10,241
2025-02-13	32.895	33.000	32.640	32.700	29.831	3,802
2025-02-12	32.855	33.050	32.520	32.895	30.009	5,032
2025-02-11	32.500	32.885	32.500	32.510	29.657	1,851
2025-02-10	32.600	32.900	32.500	32.625	29.762	4,049
2025-02-07	32.700	33.000	32.600	32.600	29.740	19,440
2025-02-06	32.885	32.885	32.510	32.640	29.776	1,982
2025-02-05	32.795	32.900	32.430	32.510	29.657	5,205
2025-02-04	32.705	32.890	32.400	32.410	29.566	2,797
2025-02-03	32.670	32.885	32.310	32.450	29.603	3,508
2025-01-31	32.900	32.900	32.700	32.895	30.009	4,245
2025-01-30	32.745	32.900	32.700	32.900	30.013	3,070
2025-01-29	32.700	32.900	32.695	32.740	29.867	3,836
2025-01-28	32.890	32.900	32.400	32.700	29.831	6,925
2025-01-27	32.750	33.450	32.700	32.800	29.922	5,966
2025-01-24	32.850	33.000	32.740	32.750	29.876	9,245
2025-01-23	32.850	32.900	32.700	32.800	29.922	5,222
2025-01-22	32.700	32.950	32.700	32.900	30.013	21,514
2025-01-21	33.250	33.300	32.050	32.800	29.922	7,234
2025-01-20	32.700	33.450	32.700	32.900	30.013	5,111
2025-01-17	33.250	33.250	32.700	32.700	29.831	2,818
2025-01-16	33.400	33.400	32.750	32.800	29.922	3,547
2025-01-15	32.800	33.400	32.750	33.400	30.469	11,059
2025-01-14	32.700	33.250	32.600	32.750	29.876	5,572
2025-01-13	32.750	32.850	32.600	32.700	29.831	2,437
2025-01-10	33.100	33.200	32.700	32.800	29.922	9,820
2025-01-09	33.100	33.150	32.950	33.150	30.241	3,376
2025-01-08	33.050	33.300	32.650	33.000	30.104	24,423
2025-01-07	33.250	33.350	32.150	33.000	30.104	38,053
2025-01-03	33.350	33.450	33.000	33.150	30.241	25,058
2025-01-02	33.100	33.450	33.100	33.150	30.241	8,325
2024-12-30	32.900	33.200	32.850	33.000	30.104	8,433
2024-12-27	33.250	33.250	32.850	32.850	29.968	12,983
2024-12-23	32.800	33.350	32.800	33.200	30.287	7,747
2024-12-20	32.350	32.800	32.350	32.800	29.922	15,042
2024-12-19	32.550	32.550	32.150	32.350	29.511	12,923
2024-12-18	32.300	32.950	32.250	32.600	29.740	13,271
2024-12-17	32.450	32.500	32.250	32.300	29.466	29,976
2024-12-16	32.150	32.485	32.000	32.485	29.635	26,218
2024-12-13	32.200	32.350	32.100	32.150	29.329	67,173
2024-12-12	31.500	33.000	31.500	32.070	29.256	471,013

← NewerPage 8 of 8 · 461 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.