Infrea AB (STO:INFREA)
Sweden · Delayed Price · Currency is SEK 14.85
-0.10 (-0.67%)
Aug 1, 2025, 5:29 PM CET
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.95 | 15.55 | 14.85 | 14.85 | 14.85 | -0.67% | 12,271 |
| Jul 31, 2025 | 15.20 | 15.20 | 14.90 | 14.95 | 14.95 | -1.64% | 8,247 |
| Jul 30, 2025 | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | -0.33% | 5,571 |
| Jul 29, 2025 | 15.00 | 15.35 | 15.00 | 15.25 | 15.25 | -0.97% | 21,114 |
| Jul 28, 2025 | 15.20 | 15.75 | 14.95 | 15.40 | 15.40 | 1.32% | 18,730 |
| Jul 25, 2025 | 15.45 | 15.45 | 14.85 | 15.20 | 15.20 | 1.00% | 4,950 |
| Jul 24, 2025 | 15.25 | 15.40 | 14.95 | 15.05 | 15.05 | 0.67% | 15,499 |
| Jul 23, 2025 | 15.40 | 15.55 | 14.75 | 14.95 | 14.95 | -2.29% | 9,344 |
| Jul 22, 2025 | 15.25 | 15.30 | 14.35 | 15.30 | 15.30 | 0.66% | 49,923 |
| Jul 21, 2025 | 15.90 | 15.95 | 14.95 | 15.20 | 15.20 | -4.70% | 35,710 |
| Jul 18, 2025 | 16.70 | 16.75 | 15.00 | 15.95 | 15.95 | -4.49% | 60,684 |
| Jul 17, 2025 | 15.65 | 17.00 | 15.00 | 16.70 | 16.70 | 6.37% | 23,614 |
| Jul 16, 2025 | 16.50 | 16.70 | 15.00 | 15.70 | 15.70 | -4.27% | 27,983 |
| Jul 15, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - | 3,970 |
| Jul 14, 2025 | 15.95 | 16.50 | 15.95 | 16.40 | 16.40 | 1.86% | 6,595 |
| Jul 11, 2025 | 16.45 | 16.80 | 16.00 | 16.10 | 16.10 | -1.83% | 8,407 |
| Jul 10, 2025 | 16.90 | 16.90 | 16.05 | 16.40 | 16.40 | -0.61% | 11,838 |
| Jul 9, 2025 | 16.05 | 16.50 | 15.75 | 16.50 | 16.50 | 0.92% | 14,866 |
| Jul 8, 2025 | 16.25 | 16.90 | 16.10 | 16.35 | 16.35 | 0.62% | 17,677 |
| Jul 7, 2025 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | -2.69% | 11,753 |
| Jul 4, 2025 | 16.20 | 16.85 | 16.10 | 16.70 | 16.70 | 1.52% | 13,682 |
| Jul 3, 2025 | 16.50 | 16.50 | 16.00 | 16.45 | 16.45 | -0.30% | 6,041 |
| Jul 2, 2025 | 16.60 | 16.60 | 16.20 | 16.50 | 16.50 | -0.60% | 11,791 |
| Jul 1, 2025 | 16.25 | 16.60 | 15.85 | 16.60 | 16.60 | 3.43% | 11,721 |
| Jun 30, 2025 | 16.00 | 16.15 | 15.70 | 16.05 | 16.05 | 0.31% | 9,541 |
| Jun 27, 2025 | 16.10 | 16.15 | 15.65 | 16.00 | 16.00 | 2.56% | 4,133 |
| Jun 26, 2025 | 15.55 | 16.75 | 15.55 | 15.60 | 15.60 | -2.19% | 16,639 |
| Jun 25, 2025 | 16.05 | 16.05 | 15.50 | 15.95 | 15.95 | -0.62% | 11,856 |
| Jun 24, 2025 | 16.15 | 16.15 | 15.70 | 16.05 | 16.05 | 0.31% | 3,836 |
| Jun 23, 2025 | 15.40 | 16.95 | 15.35 | 16.00 | 16.00 | 3.56% | 27,303 |
| Jun 19, 2025 | 15.25 | 15.45 | 14.90 | 15.45 | 15.45 | 1.31% | 21,934 |
| Jun 18, 2025 | 15.40 | 15.40 | 15.10 | 15.25 | 15.25 | -0.97% | 3,566 |
| Jun 17, 2025 | 15.35 | 15.40 | 14.65 | 15.40 | 15.40 | 0.98% | 4,713 |
| Jun 16, 2025 | 14.25 | 15.45 | 14.25 | 15.25 | 15.25 | 4.45% | 38,036 |
| Jun 13, 2025 | 14.60 | 15.25 | 14.35 | 14.60 | 14.60 | 1.74% | 13,702 |
| Jun 12, 2025 | 14.55 | 15.10 | 14.30 | 14.35 | 14.35 | -1.71% | 28,769 |
| Jun 11, 2025 | 14.05 | 14.60 | 13.70 | 14.60 | 14.60 | 6.18% | 15,483 |
| Jun 10, 2025 | 14.00 | 14.10 | 13.50 | 13.75 | 13.75 | -0.72% | 9,198 |
| Jun 9, 2025 | 14.15 | 14.25 | 13.85 | 13.85 | 13.85 | -2.12% | 16,717 |
| Jun 5, 2025 | 14.10 | 14.35 | 13.60 | 14.15 | 14.15 | 1.43% | 26,907 |
| Jun 4, 2025 | 13.20 | 14.10 | 13.20 | 13.95 | 13.95 | 4.49% | 27,992 |
| Jun 3, 2025 | 13.25 | 13.35 | 13.00 | 13.35 | 13.35 | - | 36,691 |
| Jun 2, 2025 | 13.10 | 13.75 | 13.10 | 13.35 | 13.35 | 1.91% | 3,987 |
| May 30, 2025 | 13.45 | 13.45 | 13.10 | 13.10 | 13.10 | -1.13% | 22,958 |
| May 28, 2025 | 13.45 | 13.45 | 13.10 | 13.25 | 13.25 | -1.49% | 6,467 |
| May 27, 2025 | 13.65 | 13.65 | 13.10 | 13.45 | 13.45 | - | 12,748 |
| May 26, 2025 | 13.35 | 13.75 | 13.15 | 13.45 | 13.45 | 1.13% | 22,344 |
| May 23, 2025 | 13.45 | 13.50 | 13.00 | 13.30 | 13.30 | 0.76% | 26,377 |
| May 22, 2025 | 13.10 | 13.55 | 13.10 | 13.20 | 13.20 | - | 96,541 |
| May 21, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 5,751 |