Intea Fastigheter D historical data

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

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
2026-09-18	31.800	31.800	31.600	31.700	31.161	168,326
2026-09-17	31.800	31.900	31.600	31.800	31.259	153,923
2026-09-16	32.100	32.100	31.600	31.900	31.358	200,168
2026-09-15	32.300	32.300	31.900	32.000	31.456	159,991
2026-09-14	32.200	32.300	32.200	32.200	31.652	145,434
2026-09-11	32.400	32.400	32.200	32.400	31.849	70,918
2026-09-10	32.500	32.600	32.300	32.300	31.751	31,096
2026-09-09	32.400	32.600	32.400	32.500	31.947	10,634
2026-09-08	32.400	32.600	32.300	32.400	31.849	13,634
2026-09-07	32.300	32.400	32.200	32.400	31.849	29,286
2026-09-04	32.400	32.400	32.200	32.300	31.751	20,495
2026-09-03	32.200	32.400	32.200	32.400	31.849	23,708
2026-09-02	32.300	32.300	32.200	32.200	31.652	10,163
2026-09-01	32.300	32.300	32.200	32.300	31.751	12,584
2026-08-31	32.400	32.400	32.200	32.200	31.652	57,716
2026-08-28	32.400	32.400	32.200	32.400	31.849	35,601
2026-08-27	32.300	32.300	32.200	32.300	31.751	28,967
2026-08-26	32.300	32.400	32.200	32.200	31.652	69,998
2026-08-25	32.300	32.300	32.200	32.300	31.751	15,367
2026-08-24	32.300	32.300	32.100	32.200	31.652	15,692
2026-08-21	32.100	32.400	32.100	32.400	31.849	36,404
2026-08-20	32.200	32.300	32.100	32.100	31.554	13,323
2026-08-19	32.300	32.300	32.200	32.200	31.652	1,442
2026-08-18	32.300	32.300	32.200	32.300	31.751	21,413
2026-08-17	32.200	32.400	32.200	32.200	31.652	45,427
2026-08-14	32.300	32.400	32.200	32.200	31.652	22,835
2026-08-13	32.300	32.400	32.300	32.300	31.751	33,941
2026-08-12	32.200	32.300	32.000	32.300	31.751	8,761
2026-08-11	32.200	32.300	32.100	32.200	31.652	11,365
2026-08-10	32.100	32.300	32.100	32.200	31.652	36,370
2026-08-07	32.100	32.300	32.000	32.200	31.652	33,343
2026-08-06	32.300	32.300	32.000	32.200	31.652	34,874
2026-08-05	32.200	32.300	32.000	32.300	31.751	37,823
2026-08-04	32.200	32.300	32.100	32.200	31.652	38,768
2026-08-03	32.300	32.400	32.100	32.300	31.751	28,103
2026-07-31	32.300	32.300	32.200	32.300	31.751	11,279
2026-07-30	32.300	32.400	32.200	32.300	31.751	6,471
2026-07-29	32.300	32.300	32.200	32.300	31.751	21,213
2026-07-28	32.300	32.300	32.100	32.300	31.751	19,202

Page 1 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.