Infrea AB (STO:INFREA)
Sweden · Delayed Price · Currency is SEK 12.95
+0.70 (5.71%)
Nov 2, 2026, 4:08 PM CET
Infrea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12.60 | 12.95 | 12.60 | 12.95 | 12.95 | 5.71% | 22,203 |
| Oct 30, 2026 | 11.95 | 12.55 | 11.50 | 12.25 | 12.25 | 2.51% | 9,899 |
| Oct 29, 2026 | 11.90 | 11.95 | 11.55 | 11.95 | 11.95 | 2.14% | 20,831 |
| Oct 28, 2026 | 11.35 | 12.00 | 11.00 | 11.70 | 11.70 | 4.46% | 34,819 |
| Oct 27, 2026 | 11.45 | 11.75 | 11.20 | 11.20 | 11.20 | -2.18% | 84,734 |
| Oct 26, 2026 | 11.50 | 11.75 | 11.40 | 11.45 | 11.45 | -0.43% | 53,767 |
| Oct 23, 2026 | 11.65 | 11.95 | 11.50 | 11.50 | 11.50 | -3.36% | 15,811 |
| Oct 22, 2026 | 11.90 | 11.95 | 11.65 | 11.90 | 11.90 | 3.48% | 403 |
| Oct 21, 2026 | 11.40 | 11.75 | 11.35 | 11.50 | 11.50 | -1.29% | 2,810 |
| Oct 20, 2026 | 11.75 | 11.80 | 11.30 | 11.65 | 11.65 | -0.85% | 5,463 |
| Oct 19, 2026 | 11.65 | 11.90 | 11.65 | 11.75 | 11.75 | - | 883 |
| Oct 16, 2026 | 11.70 | 11.90 | 11.70 | 11.75 | 11.75 | -1.26% | 11,321 |
| Oct 15, 2026 | 11.95 | 12.10 | 11.75 | 11.90 | 11.90 | -0.42% | 7,509 |
| Oct 14, 2026 | 12.05 | 12.35 | 11.90 | 11.95 | 11.95 | -2.45% | 15,817 |
| Oct 13, 2026 | 12.65 | 12.65 | 11.90 | 12.25 | 12.25 | -3.16% | 24,240 |
| Oct 12, 2026 | 13.20 | 13.20 | 12.20 | 12.65 | 12.65 | -2.32% | 12,050 |
| Oct 9, 2026 | 12.60 | 12.95 | 12.20 | 12.95 | 12.95 | 1.97% | 13,019 |
| Oct 8, 2026 | 13.50 | 13.50 | 12.60 | 12.70 | 12.70 | -6.96% | 22,166 |
| Oct 7, 2026 | 13.25 | 13.65 | 13.00 | 13.65 | 13.65 | -0.73% | 19,508 |
| Oct 6, 2026 | 13.10 | 13.80 | 13.10 | 13.75 | 13.75 | 4.17% | 2,117 |
| Oct 5, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -1.12% | 10,230 |
| Oct 2, 2026 | 13.50 | 13.60 | 13.35 | 13.35 | 13.35 | -0.74% | 8,315 |
| Oct 1, 2026 | 13.50 | 13.55 | 13.25 | 13.45 | 13.45 | -0.37% | 2,641 |
| Sep 30, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.12% | 6,126 |
| Sep 29, 2026 | 14.00 | 14.00 | 13.00 | 13.35 | 13.35 | -4.64% | 24,875 |
| Sep 28, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | - | 2,057 |
| Sep 25, 2026 | 13.80 | 14.00 | 13.75 | 14.00 | 14.00 | 1.45% | 1,527 |
| Sep 24, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 3,999 |
| Sep 23, 2026 | 13.40 | 14.10 | 13.40 | 14.00 | 14.00 | 3.70% | 20,504 |
| Sep 22, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 21,274 |
| Sep 21, 2026 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | -4.29% | 33,287 |
| Sep 18, 2026 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | 1.08% | 14,767 |
| Sep 17, 2026 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | 1.09% | 5,756 |
| Sep 16, 2026 | 13.60 | 13.70 | 13.45 | 13.70 | 13.70 | 0.74% | 7,290 |
| Sep 15, 2026 | 13.45 | 13.65 | 13.45 | 13.60 | 13.60 | -0.37% | 4,856 |
| Sep 14, 2026 | 13.65 | 13.70 | 13.45 | 13.65 | 13.65 | - | 8,350 |
| Sep 11, 2026 | 13.55 | 13.95 | 13.15 | 13.65 | 13.65 | 0.74% | 28,481 |
| Sep 10, 2026 | 13.75 | 13.85 | 13.40 | 13.55 | 13.55 | -4.58% | 20,638 |
| Sep 9, 2026 | 13.95 | 14.30 | 13.40 | 14.20 | 14.20 | 2.16% | 6,214 |
| Sep 8, 2026 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | -1.07% | 12,635 |
| Sep 7, 2026 | 13.90 | 14.25 | 13.90 | 14.05 | 14.05 | 0.36% | 9,877 |
| Sep 4, 2026 | 14.00 | 14.10 | 13.85 | 14.00 | 14.00 | -0.36% | 6,634 |
| Sep 3, 2026 | 13.80 | 14.25 | 13.80 | 14.05 | 14.05 | -1.06% | 13,404 |
| Sep 2, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | 0.35% | 10,123 |
| Sep 1, 2026 | 14.20 | 14.20 | 13.75 | 14.15 | 14.15 | 0.35% | 12,805 |
| Aug 31, 2026 | 13.75 | 14.15 | 13.75 | 14.10 | 14.10 | 1.81% | 18,156 |
| Aug 28, 2026 | 13.85 | 14.10 | 13.80 | 13.85 | 13.85 | -1.42% | 16,568 |
| Aug 27, 2026 | 14.05 | 14.05 | 13.75 | 14.05 | 14.05 | 3.69% | 4,636 |
| Aug 26, 2026 | 13.55 | 14.05 | 13.35 | 13.55 | 13.55 | -0.37% | 15,744 |
| Aug 25, 2026 | 13.45 | 13.70 | 13.20 | 13.60 | 13.60 | 1.12% | 8,542 |