Infrea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	14.00	14.00	13.00	13.00	13.00	-1.52%	5,359
Jul 22, 2026	13.35	13.45	13.00	13.20	13.20	0.76%	5,823
Jul 21, 2026	13.25	13.25	13.10	13.10	13.10	-1.13%	4,966
Jul 20, 2026	13.25	13.40	13.00	13.25	13.25	-1.12%	7,552
Jul 17, 2026	13.05	13.85	13.05	13.40	13.40	1.52%	21,640
Jul 16, 2026	13.20	13.55	13.20	13.20	13.20	3.53%	15,490
Jul 15, 2026	12.65	13.40	12.65	12.75	12.75	0.39%	23,471
Jul 14, 2026	12.85	12.85	12.50	12.70	12.70	-3.79%	15,994
Jul 13, 2026	13.30	13.30	13.00	13.20	13.20	-1.12%	11,676
Jul 10, 2026	13.45	13.65	13.15	13.35	13.35	-0.74%	2,271
Jul 9, 2026	13.45	14.25	13.40	13.45	13.45	-	10,509
Jul 8, 2026	13.50	13.90	13.20	13.45	13.45	-2.89%	4,625
Jul 7, 2026	14.00	14.20	13.55	13.85	13.85	-1.42%	12,799
Jul 6, 2026	14.00	14.10	13.70	14.05	14.05	0.36%	1,706
Jul 3, 2026	14.00	14.50	13.75	14.00	14.00	-	12,833
Jul 2, 2026	14.00	14.30	13.70	14.00	14.00	-1.75%	23,200
Jul 1, 2026	14.90	14.90	13.95	14.25	14.25	-4.36%	33,447
Jun 30, 2026	13.45	14.90	13.20	14.90	14.90	13.31%	51,197
Jun 29, 2026	13.45	13.60	13.00	13.15	13.15	-2.59%	19,879
Jun 26, 2026	13.70	14.45	13.40	13.50	13.50	-1.46%	9,778
Jun 25, 2026	13.65	13.80	13.60	13.70	13.70	0.37%	6,588
Jun 24, 2026	13.15	13.90	13.15	13.65	13.65	-	27,651
Jun 23, 2026	13.00	13.65	12.80	13.65	13.65	4.20%	27,380
Jun 22, 2026	12.85	13.90	12.85	13.10	13.10	0.38%	18,750
Jun 18, 2026	12.90	13.20	12.80	13.05	13.05	0.38%	18,054
Jun 17, 2026	13.50	13.50	12.40	13.00	13.00	-3.70%	31,855
Jun 16, 2026	14.20	14.20	13.10	13.50	13.50	-1.46%	17,085
Jun 15, 2026	13.20	14.70	13.05	13.70	13.70	3.79%	39,151
Jun 12, 2026	13.20	13.55	13.15	13.20	13.20	-	7,059
Jun 11, 2026	13.40	15.20	13.15	13.20	13.20	-1.49%	14,776
Jun 10, 2026	14.25	14.25	13.35	13.40	13.40	-4.29%	16,097
Jun 9, 2026	14.10	14.35	13.90	14.00	14.00	-1.06%	5,421
Jun 8, 2026	14.05	14.40	13.85	14.15	14.15	-0.70%	2,319
Jun 5, 2026	14.20	14.35	14.05	14.25	14.25	0.35%	1,291
Jun 4, 2026	14.35	14.35	14.00	14.20	14.20	-	5,160
Jun 3, 2026	14.10	14.25	14.05	14.20	14.20	0.35%	1,967
Jun 2, 2026	14.10	14.40	14.05	14.15	14.15	-	4,377
Jun 1, 2026	15.30	15.75	14.05	14.15	14.15	-2.75%	18,661
May 29, 2026	14.40	15.00	14.40	14.55	14.55	1.04%	14,950
May 28, 2026	14.40	14.50	14.30	14.40	14.40	-	2,577
May 27, 2026	14.45	14.50	14.25	14.40	14.40	-	10,139
May 26, 2026	14.70	14.75	14.35	14.40	14.40	-2.37%	10,061
May 25, 2026	15.20	15.60	14.65	14.75	14.75	-1.99%	16,853
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