Intea Fastigheter B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	75.200	76.800	74.300	75.200	75.200	411,624
2026-05-05	75.200	76.400	74.000	74.400	74.400	102,819
2026-05-04	75.100	75.800	73.700	74.800	74.800	235,367
2026-04-30	72.800	74.000	71.500	73.700	73.700	147,100
2026-04-29	73.800	73.800	71.600	72.600	72.600	86,061
2026-04-28	72.600	73.700	72.200	73.700	73.700	151,930
2026-04-27	74.000	74.400	73.000	73.400	72.400	104,277
2026-04-24	76.400	77.400	73.500	74.000	72.992	167,247
2026-04-23	75.900	77.000	75.700	76.200	75.162	450,268
2026-04-22	78.000	78.000	73.500	75.700	74.669	174,442
2026-04-21	78.800	80.100	77.800	78.100	77.036	498,232
2026-04-20	79.500	80.000	78.400	78.700	77.628	129,270
2026-04-17	78.600	80.500	78.400	79.500	78.417	331,527
2026-04-16	77.400	80.000	77.000	79.000	77.924	1,129,956
2026-04-15	76.100	77.400	75.900	77.000	75.951	824,949
2026-04-14	75.300	76.400	73.800	76.100	75.063	1,466,568
2026-04-13	72.700	75.000	72.700	74.500	73.485	309,135
2026-04-10	74.800	74.800	72.500	73.800	72.795	123,310
2026-04-09	73.100	74.500	71.600	74.000	72.992	260,411
2026-04-08	73.800	73.900	70.800	72.400	71.414	127,578
2026-04-07	71.600	72.900	70.600	71.200	70.230	146,612
2026-04-02	71.700	71.950	70.850	71.000	70.033	67,609
2026-04-01	71.150	72.950	71.150	71.700	70.723	188,789
2026-03-31	69.150	72.000	69.050	70.050	69.096	836,867
2026-03-30	67.600	69.400	66.800	69.200	68.257	261,440
2026-03-27	68.100	68.800	67.200	67.600	66.679	166,725
2026-03-26	70.000	70.000	67.650	67.900	66.975	101,359
2026-03-25	70.000	70.000	68.400	69.400	68.455	950,748
2026-03-24	67.050	69.300	66.950	68.650	67.715	512,278
2026-03-23	66.500	68.850	64.000	67.600	66.679	262,141
2026-03-20	68.750	69.850	66.800	67.400	66.482	5,437,795
2026-03-19	70.050	70.050	67.700	68.500	67.567	227,695
2026-03-18	72.150	73.450	69.750	70.100	69.145	19,723,580
2026-03-17	73.700	75.950	72.900	73.250	72.252	297,342
2026-03-16	71.600	73.750	71.050	73.300	72.301	146,541
2026-03-13	71.000	72.250	70.800	71.600	70.625	89,558
2026-03-12	74.950	74.950	71.000	72.600	71.611	127,134
2026-03-11	67.100	73.650	67.100	71.650	70.674	101,081
2026-03-10	74.650	74.650	72.150	73.800	72.795	165,170
2026-03-09	74.350	74.350	71.700	71.850	70.871	155,600
2026-03-06	75.200	75.850	74.350	74.950	73.929	90,786
2026-03-05	75.100	76.000	74.400	75.100	74.077	150,919
2026-03-04	75.150	75.700	73.700	75.150	74.126	126,124
2026-03-03	74.950	75.100	72.800	74.100	73.091	189,815
2026-03-02	76.000	77.550	74.850	75.500	74.471	214,752
2026-02-27	76.800	78.000	75.900	77.000	75.951	530,263
2026-02-26	77.000	77.200	76.100	76.800	75.754	698,146
2026-02-25	78.100	78.600	76.000	76.250	75.211	113,180
2026-02-24	77.250	78.800	76.050	78.050	76.987	145,648
2026-02-23	75.200	79.450	75.200	77.400	76.346	597,356
2026-02-20	71.850	76.950	71.250	75.050	74.028	2,222,519
2026-02-19	71.000	72.250	70.750	71.300	70.329	179,286
2026-02-18	73.250	73.300	70.550	71.450	70.477	136,438
2026-02-17	72.350	73.400	71.600	72.950	71.956	321,077
2026-02-16	72.600	74.550	70.800	72.350	71.364	288,321
2026-02-13	72.900	73.300	71.050	73.300	72.301	448,428
2026-02-12	70.450	72.400	68.600	72.400	71.414	1,125,122
2026-02-11	69.250	70.850	67.500	67.800	66.876	340,616
2026-02-10	68.350	69.700	66.850	69.000	68.060	1,139,845
2026-02-09	64.750	65.750	64.000	65.500	64.608	81,256

← NewerPage 3 of 8 · 464 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	1.0000 SEK
2025-05-06	0.5000 SEK

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