Infrea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	12.90	13.70	12.90	13.45	13.45	3.46%	11,324
Aug 21, 2026	13.30	13.50	12.55	13.00	13.00	-2.99%	38,470
Aug 20, 2026	13.95	13.95	13.35	13.40	13.40	-3.94%	8,587
Aug 19, 2026	14.00	14.25	13.75	13.95	13.95	-0.36%	855
Aug 18, 2026	13.25	14.15	13.20	14.00	14.00	5.66%	9,475
Aug 17, 2026	13.60	13.60	13.20	13.25	13.25	-2.21%	2,040
Aug 14, 2026	13.45	13.60	13.35	13.55	13.55	0.74%	675
Aug 13, 2026	13.35	13.45	13.35	13.45	13.45	0.75%	5,666
Aug 12, 2026	13.40	13.65	13.35	13.35	13.35	-0.37%	3,081
Aug 11, 2026	13.75	13.75	13.40	13.40	13.40	-1.47%	12,446
Aug 10, 2026	13.50	13.80	13.40	13.60	13.60	1.87%	2,956
Aug 7, 2026	13.40	13.75	13.35	13.35	13.35	-0.37%	5,047
Aug 6, 2026	13.35	13.40	13.35	13.40	13.40	-	2,188
Aug 5, 2026	13.15	14.10	13.15	13.40	13.40	1.90%	11,491
Aug 4, 2026	13.35	13.35	13.05	13.15	13.15	-1.87%	18,517
Aug 3, 2026	13.85	13.85	13.25	13.40	13.40	-2.19%	2,211
Jul 31, 2026	13.50	13.85	13.50	13.70	13.70	1.86%	19,001
Jul 30, 2026	13.20	13.45	13.05	13.45	13.45	1.89%	16,941
Jul 29, 2026	13.80	13.80	13.15	13.20	13.20	-	16,093
Jul 28, 2026	13.20	13.50	13.20	13.20	13.20	0.38%	6,458
Jul 27, 2026	12.75	13.25	12.75	13.15	13.15	1.54%	4,185
Jul 24, 2026	12.95	13.20	12.75	12.95	12.95	-0.38%	7,219
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