Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden · Delayed Price · Currency is SEK 66.80
-0.55 (-0.82%)
At close: Dec 4, 2025
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.80 | 67.95 | 66.40 | 67.00 | 67.00 | 0.30% | 73,301 |
| Dec 4, 2025 | 67.55 | 67.70 | 66.30 | 66.80 | 66.80 | -0.82% | 75,782 |
| Dec 3, 2025 | 66.65 | 68.25 | 66.30 | 67.35 | 67.35 | 1.05% | 188,566 |
| Dec 2, 2025 | 67.05 | 67.35 | 66.40 | 66.65 | 66.65 | -0.67% | 189,517 |
| Dec 1, 2025 | 67.55 | 68.75 | 66.10 | 67.10 | 67.10 | -0.45% | 159,674 |
| Nov 28, 2025 | 70.10 | 70.50 | 67.15 | 67.40 | 67.40 | -3.71% | 723,087 |
| Nov 27, 2025 | 73.80 | 73.80 | 69.65 | 70.00 | 70.00 | - | 391,525 |
| Nov 26, 2025 | 70.80 | 70.80 | 68.50 | 70.00 | 70.00 | -0.85% | 223,554 |
| Nov 25, 2025 | 69.20 | 71.80 | 69.20 | 70.60 | 70.60 | 1.51% | 196,812 |
| Nov 24, 2025 | 70.00 | 70.55 | 68.00 | 69.55 | 69.55 | - | 1,492,248 |
| Nov 21, 2025 | 69.45 | 69.65 | 68.00 | 69.55 | 69.55 | 0.80% | 102,733 |
| Nov 20, 2025 | 69.90 | 69.90 | 67.85 | 69.00 | 69.00 | 1.62% | 209,878 |
| Nov 19, 2025 | 68.95 | 69.90 | 67.25 | 67.90 | 67.90 | -1.59% | 162,828 |
| Nov 18, 2025 | 68.55 | 70.40 | 68.15 | 69.00 | 69.00 | 0.44% | 273,152 |
| Nov 17, 2025 | 68.85 | 69.95 | 66.70 | 68.70 | 68.70 | 1.63% | 155,278 |
| Nov 14, 2025 | 67.80 | 68.00 | 67.30 | 67.60 | 67.60 | 0.15% | 372,398 |
| Nov 13, 2025 | 67.65 | 68.55 | 65.80 | 67.50 | 67.50 | 1.73% | 410,322 |
| Nov 12, 2025 | 65.50 | 66.90 | 64.90 | 66.35 | 66.35 | 1.30% | 368,916 |
| Nov 11, 2025 | 65.25 | 69.00 | 64.80 | 65.50 | 65.50 | -1.06% | 33,344,900 |
| Nov 10, 2025 | 67.05 | 67.70 | 65.45 | 66.20 | 66.20 | -2.86% | 62,765 |
| Nov 7, 2025 | 67.65 | 68.20 | 67.15 | 68.15 | 68.15 | 0.74% | 38,814 |
| Nov 6, 2025 | 67.05 | 68.15 | 66.60 | 67.65 | 67.65 | 1.58% | 91,852 |
| Nov 5, 2025 | 69.40 | 69.40 | 66.10 | 66.60 | 66.60 | -4.03% | 262,418 |
| Nov 4, 2025 | 68.05 | 69.70 | 66.35 | 69.40 | 69.40 | 2.36% | 667,950 |
| Nov 3, 2025 | 67.75 | 69.05 | 67.00 | 67.80 | 67.80 | 0.37% | 299,776 |
| Oct 31, 2025 | 69.50 | 69.50 | 66.90 | 67.55 | 67.55 | -1.67% | 27,437 |
| Oct 30, 2025 | 68.15 | 69.45 | 66.65 | 68.70 | 68.70 | 0.81% | 51,022 |
| Oct 29, 2025 | 68.85 | 69.30 | 68.00 | 68.15 | 68.15 | -0.22% | 54,585 |
| Oct 28, 2025 | 70.50 | 70.50 | 68.00 | 68.30 | 68.30 | -1.59% | 68,560 |
| Oct 27, 2025 | 68.40 | 69.40 | 67.85 | 69.40 | 69.40 | 1.46% | 95,871 |
| Oct 24, 2025 | 68.00 | 69.40 | 67.10 | 68.40 | 68.40 | 2.09% | 114,150 |
| Oct 23, 2025 | 66.40 | 67.35 | 63.95 | 67.00 | 67.00 | 1.67% | 526,048 |
| Oct 22, 2025 | 69.50 | 69.50 | 64.55 | 65.90 | 65.90 | -1.79% | 315,696 |
| Oct 21, 2025 | 69.55 | 70.60 | 66.70 | 67.10 | 67.10 | -2.04% | 263,775 |
| Oct 20, 2025 | 69.45 | 71.15 | 67.40 | 68.50 | 68.50 | -2.21% | 77,764 |
| Oct 17, 2025 | 76.00 | 76.00 | 68.50 | 70.05 | 70.05 | -2.37% | 44,009 |
| Oct 16, 2025 | 70.20 | 72.60 | 70.20 | 71.75 | 71.75 | 2.14% | 117,506 |
| Oct 15, 2025 | 68.65 | 70.90 | 68.65 | 70.25 | 70.25 | 0.36% | 245,862 |
| Oct 14, 2025 | 76.95 | 76.95 | 69.00 | 70.00 | 70.00 | - | 68,315 |
| Oct 13, 2025 | 67.35 | 70.90 | 65.85 | 70.00 | 70.00 | 6.06% | 237,685 |
| Oct 10, 2025 | 65.30 | 67.95 | 65.00 | 66.00 | 66.00 | 1.07% | 514,669 |
| Oct 9, 2025 | 66.00 | 68.05 | 65.20 | 65.30 | 65.30 | -3.12% | 691,270 |
| Oct 8, 2025 | 67.90 | 69.28 | 66.60 | 67.40 | 67.40 | -1.61% | 71,371 |
| Oct 7, 2025 | 66.10 | 69.45 | 66.10 | 68.50 | 68.50 | 0.88% | 66,616 |
| Oct 6, 2025 | 70.70 | 70.70 | 67.15 | 67.90 | 67.90 | -0.44% | 75,013 |
| Oct 3, 2025 | 67.75 | 69.30 | 66.40 | 68.20 | 68.20 | 0.66% | 105,191 |
| Oct 2, 2025 | 71.00 | 71.00 | 66.70 | 67.75 | 67.75 | -0.66% | 121,279 |
| Oct 1, 2025 | 69.10 | 69.30 | 67.50 | 68.20 | 68.20 | -1.87% | 158,712 |
| Sep 30, 2025 | 69.10 | 69.65 | 67.60 | 69.50 | 69.50 | 2.13% | 182,857 |
| Sep 29, 2025 | 68.15 | 69.75 | 67.25 | 68.05 | 68.05 | 0.29% | 69,086 |