Intea Fastigheter D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 31.500 | 31.600 | 31.400 | 31.600 | 30.592 | 44,979 |
| 2026-05-05 | 31.400 | 31.500 | 31.400 | 31.500 | 30.495 | 4,095 |
| 2026-05-04 | 31.400 | 31.600 | 31.300 | 31.400 | 30.398 | 150,907 |
| 2026-04-30 | 31.400 | 31.500 | 31.200 | 31.400 | 30.398 | 13,265 |
| 2026-04-29 | 31.200 | 31.400 | 31.200 | 31.300 | 30.302 | 132,666 |
| 2026-04-28 | 31.100 | 31.100 | 31.100 | 31.100 | 30.108 | 40,928 |
| 2026-04-27 | 31.100 | 31.200 | 31.100 | 31.100 | 30.108 | 99,117 |
| 2026-04-24 | 31.200 | 31.200 | 31.100 | 31.100 | 30.108 | 21,401 |
← NewerPage 3 of 3 · 128 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.