Infrea AB (STO:INFREA)
Sweden · Delayed Price · Currency is SEK 16.00
+0.15 (0.95%)
Feb 10, 2026, 5:29 PM CET
Infrea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 15.85 | 15.95 | 15.50 | 15.50 | - | -2.21% | 2,282 |
| Feb 9, 2026 | 16.00 | 16.00 | 15.45 | 15.85 | 15.85 | -0.94% | 22,084 |
| Feb 6, 2026 | 14.60 | 16.00 | 14.55 | 16.00 | 16.00 | 9.97% | 44,989 |
| Feb 5, 2026 | 15.10 | 15.10 | 14.20 | 14.55 | 14.55 | -3.96% | 23,672 |
| Feb 4, 2026 | 14.90 | 15.20 | 14.55 | 15.15 | 15.15 | 1.68% | 20,892 |
| Feb 3, 2026 | 15.30 | 15.30 | 14.50 | 14.90 | 14.90 | -2.30% | 19,426 |
| Feb 2, 2026 | 14.50 | 15.30 | 14.40 | 15.25 | 15.25 | 7.39% | 32,094 |
| Jan 30, 2026 | 14.20 | 14.55 | 14.20 | 14.20 | 14.20 | - | 505 |
| Jan 29, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | - | 3,086 |
| Jan 28, 2026 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 12,597 |
| Jan 27, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 2.11% | 2,593 |
| Jan 26, 2026 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | -1.39% | 6,004 |
| Jan 23, 2026 | 14.45 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 836 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 954 |
| Jan 21, 2026 | 14.45 | 14.50 | 14.05 | 14.30 | 14.30 | 0.70% | 11,924 |
| Jan 20, 2026 | 14.00 | 14.50 | 14.00 | 14.20 | 14.20 | 1.43% | 7,637 |
| Jan 19, 2026 | 13.85 | 14.25 | 13.60 | 14.00 | 14.00 | -1.75% | 34,264 |
| Jan 16, 2026 | 14.20 | 14.40 | 14.00 | 14.25 | 14.25 | -1.04% | 13,731 |
| Jan 15, 2026 | 14.30 | 14.60 | 14.00 | 14.40 | 14.40 | 2.86% | 32,103 |
| Jan 14, 2026 | 13.95 | 14.10 | 13.95 | 14.00 | 14.00 | -1.06% | 2,472 |
| Jan 13, 2026 | 14.15 | 14.30 | 14.10 | 14.15 | 14.15 | 1.07% | 15,674 |
| Jan 12, 2026 | 14.15 | 14.30 | 14.00 | 14.00 | 14.00 | -0.36% | 6,335 |
| Jan 9, 2026 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | -0.35% | 11,542 |
| Jan 8, 2026 | 14.45 | 14.55 | 14.05 | 14.10 | 14.10 | 0.36% | 17,448 |
| Jan 7, 2026 | 13.75 | 14.60 | 13.20 | 14.05 | 14.05 | 0.36% | 15,706 |
| Jan 5, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 7,104 |
| Jan 2, 2026 | 14.15 | 14.55 | 14.05 | 14.20 | 14.20 | - | 14,834 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 8,074 |
| Dec 29, 2025 | 14.00 | 14.45 | 13.90 | 14.40 | 14.40 | 1.05% | 6,608 |
| Dec 23, 2025 | 13.95 | 14.45 | 13.90 | 14.25 | 14.25 | 2.15% | 17,173 |
| Dec 22, 2025 | 14.40 | 14.60 | 13.75 | 13.95 | 13.95 | -3.13% | 6,054 |
| Dec 19, 2025 | 14.00 | 14.55 | 13.80 | 14.40 | 14.40 | 1.05% | 12,572 |
| Dec 18, 2025 | 14.00 | 14.25 | 13.70 | 14.25 | 14.25 | 1.79% | 3,397 |
| Dec 17, 2025 | 14.10 | 14.65 | 13.90 | 14.00 | 14.00 | -1.75% | 37,630 |
| Dec 16, 2025 | 13.80 | 14.75 | 13.80 | 14.25 | 14.25 | 2.89% | 7,740 |
| Dec 15, 2025 | 14.25 | 14.35 | 13.85 | 13.85 | 13.85 | -1.77% | 3,814 |
| Dec 12, 2025 | 13.40 | 14.75 | 13.40 | 14.10 | 14.10 | 2.17% | 49,598 |
| Dec 11, 2025 | 13.45 | 14.20 | 13.45 | 13.80 | 13.80 | -1.08% | 47,086 |
| Dec 10, 2025 | 14.10 | 14.25 | 13.45 | 13.95 | 13.95 | 0.36% | 9,650 |
| Dec 9, 2025 | 13.90 | 14.50 | 13.90 | 13.90 | 13.90 | -1.77% | 9,978 |
| Dec 8, 2025 | 14.10 | 14.20 | 13.80 | 14.15 | 14.15 | 1.07% | 21,786 |
| Dec 5, 2025 | 13.95 | 14.30 | 13.60 | 14.00 | 14.00 | - | 93,448 |
| Dec 4, 2025 | 12.85 | 14.50 | 12.65 | 14.00 | 14.00 | 9.37% | 193,370 |
| Dec 3, 2025 | 12.60 | 12.80 | 12.45 | 12.80 | 12.80 | 0.79% | 7,236 |
| Dec 2, 2025 | 12.45 | 12.85 | 12.45 | 12.70 | 12.70 | -0.39% | 8,587 |
| Dec 1, 2025 | 12.85 | 13.10 | 12.40 | 12.75 | 12.75 | -1.16% | 18,380 |
| Nov 28, 2025 | 13.05 | 13.10 | 12.80 | 12.90 | 12.90 | -1.90% | 42,791 |
| Nov 27, 2025 | 12.90 | 13.40 | 12.85 | 13.15 | 13.15 | 0.77% | 15,551 |
| Nov 26, 2025 | 12.95 | 13.40 | 12.85 | 13.05 | 13.05 | 0.38% | 13,239 |
| Nov 25, 2025 | 12.85 | 13.65 | 12.85 | 13.00 | 13.00 | - | 19,355 |