Infrea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.00	14.00	14.00	14.00	-	-	100
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
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