Infrea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	13.05	13.30	13.00	13.00	13.00	-0.38%	16,300
Nov 21, 2025	13.60	13.60	12.90	13.05	13.05	-3.33%	4,993
Nov 20, 2025	12.95	13.60	12.95	13.50	13.50	4.25%	2,462
Nov 19, 2025	13.00	13.45	12.95	12.95	12.95	-0.77%	11,211
Nov 18, 2025	13.50	13.90	13.05	13.05	13.05	-5.78%	20,800
Nov 17, 2025	13.80	14.00	13.75	13.85	13.85	2.59%	46,777
Nov 14, 2025	13.40	13.90	13.35	13.50	13.50	-	20,507
Nov 13, 2025	13.40	13.90	13.40	13.50	13.50	1.12%	1,855
Nov 12, 2025	13.85	13.85	13.35	13.35	13.35	-	15,309
Nov 11, 2025	13.10	13.75	13.10	13.35	13.35	0.75%	8,477
Nov 10, 2025	14.10	14.10	13.25	13.25	13.25	-2.93%	59,016
Nov 7, 2025	13.50	13.95	13.15	13.65	13.65	7.48%	120,021
Nov 6, 2025	12.90	13.30	12.70	12.70	12.70	-4.51%	33,573
Nov 5, 2025	13.15	13.35	12.75	13.30	13.30	1.14%	11,275
Nov 4, 2025	13.05	13.95	13.00	13.15	13.15	0.77%	7,755
Nov 3, 2025	13.05	15.00	13.05	13.05	13.05	-	11,362
Oct 31, 2025	12.70	13.10	12.70	13.05	13.05	0.38%	7,063
Oct 30, 2025	13.10	13.15	12.85	13.00	13.00	-1.52%	5,923
Oct 29, 2025	13.10	13.20	12.95	13.20	13.20	3.53%	5,288
Oct 28, 2025	12.85	13.20	12.75	12.75	12.75	-3.04%	4,629
Oct 27, 2025	13.00	13.20	12.80	13.15	13.15	1.15%	22,199
Oct 24, 2025	13.15	13.15	13.00	13.00	13.00	-	983
Oct 23, 2025	12.75	13.00	12.55	13.00	13.00	1.96%	3,483
Oct 22, 2025	13.25	13.25	12.75	12.75	12.75	-3.41%	1,566
Oct 21, 2025	13.40	13.55	12.95	13.20	13.20	1.54%	1,591
Oct 20, 2025	12.60	13.00	12.50	13.00	13.00	1.96%	3,966
Oct 17, 2025	12.90	12.90	12.65	12.75	12.75	-0.39%	2,309
Oct 16, 2025	12.85	13.00	12.65	12.80	12.80	-	11,708
Oct 15, 2025	12.30	12.85	12.30	12.80	12.80	4.07%	13,369
Oct 14, 2025	12.40	12.70	12.30	12.30	12.30	-3.15%	5,132
Oct 13, 2025	12.50	12.90	12.20	12.70	12.70	1.60%	14,930
Oct 10, 2025	12.45	12.65	12.35	12.50	12.50	-	2,709
Oct 9, 2025	12.70	12.70	12.40	12.50	12.50	-1.57%	15,408
Oct 8, 2025	12.60	12.80	12.50	12.70	12.70	-0.78%	12,125
Oct 7, 2025	12.75	12.95	12.50	12.80	12.80	-0.39%	23,928
Oct 6, 2025	13.05	13.40	12.80	12.85	12.85	-0.39%	5,475
Oct 3, 2025	12.75	13.10	12.75	12.90	12.90	1.18%	7,152
Oct 2, 2025	13.35	13.35	12.55	12.75	12.75	-1.92%	10,643
Oct 1, 2025	13.10	13.40	13.00	13.00	13.00	1.17%	6,387
Sep 30, 2025	13.35	13.35	12.85	12.85	12.85	0.78%	2,206
Sep 29, 2025	13.00	13.30	12.70	12.75	12.75	-1.92%	10,048