Intea Fastigheter D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 38.900 | 38.900 | 37.700 | 38.650 | 36.233 | 741 |
| 2025-11-05 | 37.350 | 38.900 | 37.350 | 38.900 | 36.467 | 6,109 |
| 2025-11-04 | 37.750 | 37.750 | 37.000 | 37.200 | 34.873 | 1,487 |
| 2025-11-03 | 37.900 | 37.950 | 37.050 | 37.750 | 35.389 | 5,071 |
| 2025-10-31 | 38.000 | 38.000 | 37.200 | 37.900 | 35.530 | 496 |
| 2025-10-30 | 37.900 | 37.900 | 37.250 | 37.450 | 35.108 | 1,190 |
| 2025-10-29 | 37.950 | 37.950 | 37.100 | 37.400 | 35.061 | 2,647 |
| 2025-10-28 | 36.900 | 37.900 | 36.850 | 37.650 | 35.295 | 5,672 |
| 2025-10-27 | 37.800 | 37.800 | 36.700 | 36.850 | 34.545 | 1,708 |
| 2025-10-24 | 37.350 | 37.950 | 37.100 | 37.100 | 34.780 | 2,863 |
← NewerPage 5 of 5 · 250 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.