Infrea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.35	15.35	14.75	15.05	15.05	-1.31%	15,850
May 21, 2026	14.60	15.25	14.60	15.25	15.25	4.10%	16,141
May 20, 2026	14.95	14.95	14.45	14.65	14.65	-2.01%	10,461
May 19, 2026	15.20	15.30	14.70	14.95	14.95	-2.61%	3,835
May 18, 2026	15.50	15.50	14.75	15.35	15.35	-0.32%	16,859
May 15, 2026	15.45	15.75	15.00	15.40	15.40	1.32%	11,905
May 13, 2026	15.15	15.85	15.15	15.85	15.20	5.67%	18,817
May 12, 2026	14.85	15.30	14.80	15.00	14.38	-	10,535
May 11, 2026	15.00	15.10	14.70	15.00	14.38	-0.33%	12,051
May 8, 2026	14.80	15.10	14.30	15.05	14.43	1.01%	10,656
May 7, 2026	14.45	15.15	14.45	14.90	14.29	2.76%	8,496
May 6, 2026	14.50	14.55	14.05	14.50	13.91	-0.34%	40,241
May 5, 2026	15.50	15.55	14.25	14.55	13.95	-6.13%	90,776
May 4, 2026	16.25	16.30	15.50	15.50	14.86	-3.43%	19,347
Apr 30, 2026	16.20	16.40	16.05	16.05	15.39	-0.31%	26,871
Apr 29, 2026	16.20	16.25	16.00	16.10	15.44	-0.62%	18,630
Apr 28, 2026	16.45	16.50	15.90	16.20	15.54	0.31%	8,417
Apr 27, 2026	16.25	16.45	16.15	16.15	15.49	-0.62%	4,568
Apr 24, 2026	15.95	16.25	15.90	16.25	15.58	1.88%	13,115
Apr 23, 2026	15.85	16.50	15.85	15.95	15.30	-1.24%	12,357
Apr 22, 2026	15.90	16.15	15.85	16.15	15.49	1.25%	14,466
Apr 21, 2026	16.25	16.45	15.95	15.95	15.30	-0.31%	6,986
Apr 20, 2026	16.25	16.25	15.55	16.00	15.34	-1.23%	80,496
Apr 17, 2026	15.95	16.35	15.75	16.20	15.54	1.57%	23,382
Apr 16, 2026	16.05	16.40	15.60	15.95	15.30	2.57%	10,503
Apr 15, 2026	15.40	15.95	15.00	15.55	14.91	1.97%	32,627
Apr 14, 2026	15.15	15.35	14.70	15.25	14.62	2.69%	23,671
Apr 13, 2026	15.00	15.40	14.65	14.85	14.24	-2.30%	37,959
Apr 10, 2026	14.90	15.40	14.85	15.20	14.58	2.01%	11,339
Apr 9, 2026	15.15	15.70	14.90	14.90	14.29	-3.56%	12,719
Apr 8, 2026	16.50	16.50	14.95	15.45	14.82	-5.50%	138,341
Apr 7, 2026	16.50	16.90	16.25	16.35	15.68	-2.68%	11,805
Apr 2, 2026	16.80	16.80	16.00	16.80	16.11	-	4,292
Apr 1, 2026	16.00	16.80	16.00	16.80	16.11	6.33%	23,908
Mar 31, 2026	16.40	16.40	15.40	15.80	15.15	-3.36%	27,176
Mar 30, 2026	16.00	16.45	15.80	16.35	15.68	3.15%	15,301
Mar 27, 2026	16.20	16.20	15.85	15.85	15.20	0.32%	4,619
Mar 26, 2026	16.10	16.60	15.80	15.80	15.15	-1.86%	6,491
Mar 25, 2026	16.00	16.20	15.85	16.10	15.44	0.62%	3,135
Mar 24, 2026	16.80	16.80	16.00	16.00	15.34	-2.74%	10,285
Mar 23, 2026	16.00	16.80	16.00	16.45	15.78	0.92%	16,673
Mar 20, 2026	16.75	16.90	16.30	16.30	15.63	-2.98%	11,939
Mar 19, 2026	16.85	16.85	16.25	16.80	16.11	-	30,207
Mar 18, 2026	16.95	16.95	16.55	16.80	16.11	-0.30%	40,527
Mar 17, 2026	16.90	17.00	16.45	16.85	16.16	0.60%	46,199
Mar 16, 2026	16.75	16.85	16.05	16.75	16.06	-0.59%	51,523
Mar 13, 2026	16.85	16.85	16.40	16.85	16.16	1.20%	35,927
Mar 12, 2026	16.40	17.00	16.40	16.65	15.97	0.91%	486,242
Mar 11, 2026	16.15	16.85	16.15	16.50	15.82	-0.60%	50,016
Mar 10, 2026	16.40	16.60	16.10	16.60	15.92	2.47%	25,086