Intea Fastigheter D historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.100	29.100	28.900	29.000	29.000	124,849
2026-10-16	29.000	29.100	28.900	29.100	29.100	446,410
2026-10-15	28.900	29.000	28.800	28.900	28.900	165,093
2026-10-14	28.900	29.000	28.800	28.900	28.900	387,287
2026-10-13	28.800	28.900	28.700	28.900	28.900	79,604
2026-10-12	28.900	29.000	28.700	28.800	28.800	137,702
2026-10-09	29.000	29.100	28.900	28.900	28.900	104,938
2026-10-08	28.900	29.000	28.800	29.000	29.000	103,456
2026-10-07	29.200	29.200	28.900	28.900	28.900	252,741
2026-10-06	29.200	29.300	29.000	29.200	29.200	201,352
2026-10-05	29.100	29.300	29.000	29.100	29.100	425,185
2026-10-02	28.900	29.100	28.900	29.100	29.100	782,876
2026-10-01	28.900	29.100	28.800	29.000	29.000	653,852
2026-09-30	29.000	29.000	28.800	29.000	29.000	442,294
2026-09-29	29.000	29.100	28.800	28.900	28.900	155,205
2026-09-28	29.300	29.600	29.200	29.400	28.900	1,248,792
2026-09-25	29.200	29.500	29.200	29.200	28.703	1,079,059
2026-09-24	28.600	29.500	28.500	29.200	28.703	24,752,670
2026-09-23	31.200	31.200	31.000	31.200	30.669	128,773
2026-09-22	31.400	31.400	31.100	31.200	30.669	341,777
2026-09-21	31.600	31.700	31.300	31.500	30.964	201,445

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.