Intea Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	76.00	77.55	74.85	75.05	75.05	-2.53%	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%	58,281
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%	169,480
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
Jan 13, 2026	64.95	65.30	63.70	64.35	64.35	-1.91%	1,069,364
Jan 12, 2026	66.05	66.30	65.35	65.60	65.60	-0.83%	67,606
Jan 9, 2026	65.10	66.40	65.10	66.15	66.15	0.46%	163,435
Jan 8, 2026	66.65	66.90	65.75	65.85	65.85	-0.83%	59,384
Jan 7, 2026	65.00	66.40	64.35	66.40	66.40	2.71%	92,805
Jan 5, 2026	63.80	64.65	63.00	64.65	64.65	1.33%	39,511
Jan 2, 2026	68.00	68.00	63.20	63.80	63.80	-3.41%	74,785
Dec 30, 2025	65.75	66.05	64.75	66.05	66.05	0.30%	94,358
Dec 29, 2025	64.45	65.85	64.45	65.85	65.85	1.54%	57,094
Dec 23, 2025	64.20	65.25	63.65	64.85	64.85	1.09%	89,854
Dec 22, 2025	63.70	64.45	62.70	64.15	64.15	0.63%	84,283
Dec 19, 2025	64.30	64.30	62.70	63.75	63.75	-0.86%	264,079
Dec 18, 2025	63.65	64.30	62.95	64.30	64.30	1.26%	103,027
Dec 17, 2025	64.45	64.75	62.85	63.50	63.50	-1.01%	401,289
Dec 16, 2025	64.90	65.10	63.55	64.15	64.15	-0.62%	46,862
Dec 15, 2025	64.40	66.40	64.35	64.55	64.55	0.16%	430,340