Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden · Delayed Price · Currency is SEK 68.65
+1.05 (1.55%)
At close: Mar 24, 2026
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 67.05 | 69.30 | 66.95 | 68.65 | 68.65 | 1.55% | 505,707 |
| Mar 23, 2026 | 66.50 | 68.85 | 64.00 | 67.60 | 67.60 | 0.30% | 259,677 |
| Mar 20, 2026 | 68.75 | 69.85 | 66.80 | 67.40 | 67.40 | -1.61% | 5,437,795 |
| Mar 19, 2026 | 70.05 | 70.05 | 67.70 | 68.50 | 68.50 | -2.28% | 227,695 |
| Mar 18, 2026 | 72.15 | 73.45 | 69.75 | 70.10 | 70.10 | -4.30% | 19,723,580 |
| Mar 17, 2026 | 73.70 | 75.95 | 72.90 | 73.25 | 73.25 | -0.07% | 297,342 |
| Mar 16, 2026 | 71.60 | 73.75 | 71.05 | 73.30 | 73.30 | 2.37% | 146,541 |
| Mar 13, 2026 | 71.00 | 72.25 | 70.80 | 71.60 | 71.60 | -1.38% | 89,558 |
| Mar 12, 2026 | 74.95 | 74.95 | 71.00 | 72.60 | 72.60 | 1.33% | 127,134 |
| Mar 11, 2026 | 67.10 | 73.65 | 67.10 | 71.65 | 71.65 | -2.91% | 101,081 |
| Mar 10, 2026 | 74.65 | 74.65 | 72.15 | 73.80 | 73.80 | 2.71% | 165,170 |
| Mar 9, 2026 | 74.35 | 74.35 | 71.70 | 71.85 | 71.85 | -4.14% | 155,600 |
| Mar 6, 2026 | 75.20 | 75.85 | 74.35 | 74.95 | 74.95 | -0.20% | 90,786 |
| Mar 5, 2026 | 75.10 | 76.00 | 74.40 | 75.10 | 75.10 | -0.07% | 150,919 |
| Mar 4, 2026 | 75.15 | 75.70 | 73.70 | 75.15 | 75.15 | 1.42% | 110,813 |
| Mar 3, 2026 | 74.95 | 75.10 | 72.80 | 74.10 | 74.10 | -1.85% | 189,815 |
| Mar 2, 2026 | 76.00 | 77.55 | 74.85 | 75.50 | 75.50 | -1.95% | 214,752 |
| Feb 27, 2026 | 76.80 | 78.00 | 75.90 | 77.00 | 77.00 | 0.26% | 530,263 |
| Feb 26, 2026 | 77.00 | 77.20 | 76.10 | 76.80 | 76.80 | 0.72% | 698,146 |
| Feb 25, 2026 | 78.10 | 78.60 | 76.00 | 76.25 | 76.25 | -2.31% | 113,180 |
| Feb 24, 2026 | 77.25 | 78.80 | 76.05 | 78.05 | 78.05 | 0.84% | 145,648 |
| Feb 23, 2026 | 75.20 | 79.45 | 75.20 | 77.40 | 77.40 | 3.13% | 597,356 |
| Feb 20, 2026 | 71.85 | 76.95 | 71.25 | 75.05 | 75.05 | 5.26% | 2,222,519 |
| Feb 19, 2026 | 71.00 | 72.25 | 70.75 | 71.30 | 71.30 | -0.21% | 179,286 |
| Feb 18, 2026 | 73.25 | 73.30 | 70.55 | 71.45 | 71.45 | -2.06% | 136,438 |
| Feb 17, 2026 | 72.35 | 73.40 | 71.60 | 72.95 | 72.95 | 0.83% | 321,077 |
| Feb 16, 2026 | 72.60 | 74.55 | 70.80 | 72.35 | 72.35 | -1.30% | 288,321 |
| Feb 13, 2026 | 72.90 | 73.30 | 71.05 | 73.30 | 73.30 | 1.24% | 448,428 |
| Feb 12, 2026 | 70.45 | 72.40 | 68.60 | 72.40 | 72.40 | 6.78% | 1,125,122 |
| Feb 11, 2026 | 69.25 | 70.85 | 67.50 | 67.80 | 67.80 | -1.74% | 340,616 |
| Feb 10, 2026 | 68.35 | 69.70 | 66.85 | 69.00 | 69.00 | 5.34% | 1,139,845 |
| Feb 9, 2026 | 64.75 | 65.75 | 64.00 | 65.50 | 65.50 | 0.08% | 81,256 |
| Feb 6, 2026 | 65.00 | 65.45 | 63.70 | 65.45 | 65.45 | 0.85% | 98,064 |
| Feb 5, 2026 | 63.80 | 65.45 | 62.40 | 64.90 | 64.90 | 2.29% | 149,973 |
| Feb 4, 2026 | 63.20 | 64.25 | 62.65 | 63.45 | 63.45 | -0.47% | 1,436,657 |
| Feb 3, 2026 | 65.05 | 65.20 | 63.30 | 63.75 | 63.75 | -1.92% | 313,718 |
| Feb 2, 2026 | 65.75 | 65.75 | 64.75 | 65.00 | 65.00 | -0.61% | 50,609 |
| Jan 30, 2026 | 67.00 | 67.00 | 65.15 | 65.40 | 65.40 | -1.65% | 345,042 |
| Jan 29, 2026 | 65.90 | 68.00 | 65.45 | 66.50 | 66.50 | 0.83% | 399,296 |
| Jan 28, 2026 | 65.70 | 65.95 | 64.65 | 65.95 | 65.95 | 0.38% | 481,551 |
| Jan 27, 2026 | 65.25 | 65.85 | 64.95 | 65.70 | 65.70 | -0.83% | 72,204 |
| Jan 26, 2026 | 66.50 | 66.55 | 65.10 | 66.25 | 66.25 | -0.45% | 4,071,480 |
| Jan 23, 2026 | 65.10 | 66.55 | 64.85 | 66.55 | 66.55 | 2.15% | 61,372 |
| Jan 22, 2026 | 65.50 | 66.10 | 64.55 | 65.15 | 65.15 | -0.53% | 73,182 |
| Jan 21, 2026 | 66.25 | 66.30 | 64.00 | 65.50 | 65.50 | -1.58% | 93,999 |
| Jan 20, 2026 | 66.90 | 67.40 | 65.95 | 66.55 | 66.55 | -0.89% | 95,506 |
| Jan 19, 2026 | 67.85 | 67.85 | 66.35 | 67.15 | 67.15 | -1.10% | 86,706 |
| Jan 16, 2026 | 66.85 | 68.00 | 66.25 | 67.90 | 67.90 | 0.67% | 281,347 |
| Jan 15, 2026 | 64.80 | 67.45 | 64.50 | 67.45 | 67.45 | 4.09% | 134,293 |
| Jan 14, 2026 | 64.65 | 65.05 | 63.45 | 64.80 | 64.80 | 0.70% | 181,891 |