Infrea AB (STO:INFREA)
Sweden · Delayed Price · Currency is SEK 13.05
-0.90 (-6.45%)
Sep 2, 2025, 5:32 PM CET
Infrea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.10 | 14.45 | 13.05 | 13.05 | 13.05 | -6.45% | 20,093 |
| Sep 1, 2025 | 14.45 | 14.50 | 13.85 | 13.95 | 13.95 | -2.79% | 38,644 |
| Aug 29, 2025 | 14.40 | 14.80 | 14.25 | 14.35 | 14.35 | -2.05% | 10,752 |
| Aug 28, 2025 | 14.75 | 14.80 | 14.45 | 14.65 | 14.65 | -0.34% | 4,326 |
| Aug 27, 2025 | 14.75 | 14.75 | 14.50 | 14.70 | 14.70 | -0.68% | 6,830 |
| Aug 26, 2025 | 14.35 | 14.80 | 14.20 | 14.80 | 14.80 | 1.37% | 16,778 |
| Aug 25, 2025 | 15.05 | 15.05 | 14.50 | 14.60 | 14.60 | -2.67% | 20,040 |
| Aug 22, 2025 | 14.55 | 15.05 | 14.55 | 15.00 | 15.00 | 2.74% | 10,599 |
| Aug 21, 2025 | 14.40 | 14.90 | 14.20 | 14.60 | 14.60 | - | 14,317 |
| Aug 20, 2025 | 14.80 | 14.95 | 14.40 | 14.60 | 14.60 | -0.68% | 15,925 |
| Aug 19, 2025 | 14.85 | 14.85 | 14.60 | 14.70 | 14.70 | -1.01% | 11,558 |
| Aug 18, 2025 | 15.25 | 15.35 | 14.80 | 14.85 | 14.85 | -1.98% | 14,058 |
| Aug 15, 2025 | 15.85 | 15.85 | 14.40 | 15.15 | 15.15 | -3.19% | 46,386 |
| Aug 14, 2025 | 15.60 | 15.80 | 15.55 | 15.65 | 15.65 | 0.97% | 2,350 |
| Aug 13, 2025 | 16.00 | 16.30 | 15.50 | 15.50 | 15.50 | -3.13% | 37,998 |
| Aug 12, 2025 | 16.45 | 16.55 | 15.80 | 16.00 | 16.00 | -2.14% | 30,225 |
| Aug 11, 2025 | 15.95 | 16.45 | 15.90 | 16.35 | 16.35 | 2.51% | 22,476 |
| Aug 8, 2025 | 16.00 | 16.95 | 15.80 | 15.95 | 15.95 | - | 90,227 |
| Aug 7, 2025 | 15.80 | 16.00 | 15.45 | 15.95 | 15.95 | 4.25% | 69,319 |
| Aug 6, 2025 | 15.30 | 15.80 | 15.30 | 15.30 | 15.30 | -2.86% | 46,185 |
| Aug 5, 2025 | 15.20 | 15.80 | 14.90 | 15.75 | 15.75 | 3.28% | 19,355 |
| Aug 4, 2025 | 14.85 | 15.25 | 14.15 | 15.25 | 15.25 | 2.69% | 10,388 |
| 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 |