Infrea AB (STO:INFREA)
Sweden · Delayed Price · Currency is SEK 15.50
-0.55 (-3.43%)
May 4, 2026, 5:29 PM CET
Infrea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 16.20 | 16.40 | 16.05 | 16.05 | 16.05 | -0.31% | 26,871 |
| Apr 29, 2026 | 16.20 | 16.25 | 16.00 | 16.10 | 16.10 | -0.62% | 17,886 |
| Apr 28, 2026 | 16.45 | 16.50 | 15.90 | 16.20 | 16.20 | 0.31% | 8,417 |
| Apr 27, 2026 | 16.25 | 16.45 | 16.15 | 16.15 | 16.15 | -0.62% | 4,568 |
| Apr 24, 2026 | 15.95 | 16.25 | 15.90 | 16.25 | 16.25 | 1.88% | 13,115 |
| Apr 23, 2026 | 15.85 | 16.50 | 15.85 | 15.95 | 15.95 | -1.24% | 12,357 |
| Apr 22, 2026 | 15.90 | 16.15 | 15.85 | 16.15 | 16.15 | 1.25% | 14,466 |
| Apr 21, 2026 | 16.25 | 16.45 | 15.95 | 15.95 | 15.95 | -0.31% | 6,986 |
| Apr 20, 2026 | 16.25 | 16.25 | 15.55 | 16.00 | 16.00 | -1.23% | 80,496 |
| Apr 17, 2026 | 15.95 | 16.35 | 15.75 | 16.20 | 16.20 | 1.57% | 23,382 |
| Apr 16, 2026 | 16.05 | 16.40 | 15.60 | 15.95 | 15.95 | 2.57% | 10,503 |
| Apr 15, 2026 | 15.40 | 15.95 | 15.00 | 15.55 | 15.55 | 1.97% | 32,627 |
| Apr 14, 2026 | 15.15 | 15.35 | 14.70 | 15.25 | 15.25 | 2.69% | 23,671 |
| Apr 13, 2026 | 15.00 | 15.40 | 14.65 | 14.85 | 14.85 | -2.30% | 37,959 |
| Apr 10, 2026 | 14.90 | 15.40 | 14.85 | 15.20 | 15.20 | 2.01% | 11,339 |
| Apr 9, 2026 | 15.15 | 15.70 | 14.90 | 14.90 | 14.90 | -3.56% | 12,719 |
| Apr 8, 2026 | 16.50 | 16.50 | 14.95 | 15.45 | 15.45 | -5.50% | 138,341 |
| Apr 7, 2026 | 16.50 | 16.90 | 16.25 | 16.35 | 16.35 | -2.68% | 11,805 |
| Apr 2, 2026 | 16.80 | 16.80 | 16.00 | 16.80 | 16.80 | - | 4,292 |
| Apr 1, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 6.33% | 23,908 |
| Mar 31, 2026 | 16.40 | 16.40 | 15.40 | 15.80 | 15.80 | -3.36% | 27,176 |
| Mar 30, 2026 | 16.00 | 16.45 | 15.80 | 16.35 | 16.35 | 3.15% | 15,301 |
| Mar 27, 2026 | 16.20 | 16.20 | 15.85 | 15.85 | 15.85 | 0.32% | 4,619 |
| Mar 26, 2026 | 16.10 | 16.60 | 15.80 | 15.80 | 15.80 | -1.86% | 6,491 |
| Mar 25, 2026 | 16.00 | 16.20 | 15.85 | 16.10 | 16.10 | 0.63% | 3,135 |
| Mar 24, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -2.74% | 10,285 |
| Mar 23, 2026 | 16.00 | 16.80 | 16.00 | 16.45 | 16.45 | 0.92% | 16,673 |
| Mar 20, 2026 | 16.75 | 16.90 | 16.30 | 16.30 | 16.30 | -2.98% | 11,939 |
| Mar 19, 2026 | 16.85 | 16.85 | 16.25 | 16.80 | 16.80 | - | 30,207 |
| Mar 18, 2026 | 16.95 | 16.95 | 16.55 | 16.80 | 16.80 | -0.30% | 40,527 |
| Mar 17, 2026 | 16.90 | 17.00 | 16.45 | 16.85 | 16.85 | 0.60% | 46,199 |
| Mar 16, 2026 | 16.75 | 16.85 | 16.05 | 16.75 | 16.75 | -0.59% | 51,523 |
| Mar 13, 2026 | 16.85 | 16.85 | 16.40 | 16.85 | 16.85 | 1.20% | 35,927 |
| Mar 12, 2026 | 16.40 | 17.00 | 16.40 | 16.65 | 16.65 | 0.91% | 486,242 |
| Mar 11, 2026 | 16.15 | 16.85 | 16.15 | 16.50 | 16.50 | -0.60% | 50,016 |
| Mar 10, 2026 | 16.40 | 16.60 | 16.10 | 16.60 | 16.60 | 2.47% | 25,086 |
| Mar 9, 2026 | 16.15 | 16.50 | 15.60 | 16.20 | 16.20 | -0.92% | 18,298 |
| Mar 6, 2026 | 16.35 | 16.50 | 16.35 | 16.35 | 16.35 | - | 26,384 |
| Mar 5, 2026 | 16.50 | 16.50 | 16.15 | 16.35 | 16.35 | 0.93% | 21,500 |
| Mar 4, 2026 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -1.82% | 125,456 |
| Mar 3, 2026 | 16.05 | 16.50 | 16.00 | 16.50 | 16.50 | - | 19,024 |
| Mar 2, 2026 | 16.15 | 16.50 | 16.10 | 16.50 | 16.50 | -0.60% | 35,013 |
| Feb 27, 2026 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | 0.61% | 306,960 |
| Feb 26, 2026 | 16.80 | 16.80 | 16.20 | 16.50 | 16.50 | -0.30% | 395,208 |
| Feb 25, 2026 | 16.35 | 16.80 | 16.35 | 16.55 | 16.55 | 0.91% | 403,675 |
| Feb 24, 2026 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | - | 28,965 |
| Feb 23, 2026 | 16.35 | 16.50 | 16.00 | 16.40 | 16.40 | -0.61% | 176,563 |
| Feb 20, 2026 | 15.30 | 16.50 | 15.30 | 16.50 | 16.50 | 6.45% | 127,160 |
| Feb 19, 2026 | 15.45 | 16.10 | 15.30 | 15.50 | 15.50 | - | 9,023 |
| Feb 18, 2026 | 14.30 | 16.35 | 14.30 | 15.50 | 15.50 | 9.15% | 183,295 |