Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden · Delayed Price · Currency is SEK 77.50
+1.10 (1.44%)
At close: May 25, 2026
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 76.40 | 77.90 | 76.40 | 77.70 | - | 1.70% | 67,735 |
| May 22, 2026 | 75.90 | 76.50 | 75.50 | 76.40 | 76.40 | 0.53% | 157,462 |
| May 21, 2026 | 76.10 | 77.50 | 75.40 | 76.00 | 76.00 | -0.13% | 164,498 |
| May 20, 2026 | 75.70 | 76.70 | 75.10 | 76.10 | 76.10 | 0.66% | 127,961 |
| May 19, 2026 | 75.00 | 76.50 | 75.00 | 75.60 | 75.60 | 0.80% | 131,357 |
| May 18, 2026 | 74.30 | 75.50 | 73.40 | 75.00 | 75.00 | 1.21% | 171,083 |
| May 15, 2026 | 74.40 | 74.60 | 72.90 | 74.10 | 74.10 | -0.54% | 180,453 |
| May 13, 2026 | 74.90 | 75.20 | 74.00 | 74.50 | 74.50 | -0.53% | 75,989 |
| May 12, 2026 | 74.00 | 75.50 | 73.80 | 74.90 | 74.90 | -0.40% | 680,428 |
| May 11, 2026 | 74.20 | 75.60 | 73.40 | 75.20 | 75.20 | 1.35% | 158,156 |
| May 8, 2026 | 76.00 | 76.00 | 73.60 | 74.20 | 74.20 | -1.85% | 173,125 |
| May 7, 2026 | 75.30 | 76.60 | 74.80 | 75.60 | 75.60 | 0.53% | 228,180 |
| May 6, 2026 | 75.20 | 76.80 | 74.30 | 75.20 | 75.20 | 1.08% | 404,503 |
| May 5, 2026 | 75.20 | 76.40 | 74.00 | 74.40 | 74.40 | -0.53% | 102,819 |
| May 4, 2026 | 75.10 | 75.80 | 73.70 | 74.80 | 74.80 | 1.49% | 235,367 |
| Apr 30, 2026 | 72.80 | 74.00 | 71.50 | 73.70 | 73.70 | 1.52% | 147,100 |
| Apr 29, 2026 | 73.80 | 73.80 | 71.60 | 72.60 | 72.60 | -1.49% | 86,061 |
| Apr 28, 2026 | 72.60 | 73.70 | 72.20 | 73.70 | 73.70 | 1.80% | 151,930 |
| Apr 27, 2026 | 74.00 | 74.40 | 73.00 | 73.40 | 72.40 | -0.81% | 104,277 |
| Apr 24, 2026 | 76.40 | 77.40 | 73.50 | 74.00 | 72.99 | -2.89% | 167,247 |
| Apr 23, 2026 | 75.90 | 77.00 | 75.70 | 76.20 | 75.16 | 0.66% | 450,268 |
| Apr 22, 2026 | 78.00 | 78.00 | 73.50 | 75.70 | 74.67 | -3.07% | 174,442 |
| Apr 21, 2026 | 78.80 | 80.10 | 77.80 | 78.10 | 77.04 | -0.76% | 498,232 |
| Apr 20, 2026 | 79.50 | 80.00 | 78.40 | 78.70 | 77.63 | -1.01% | 129,270 |
| Apr 17, 2026 | 78.60 | 80.50 | 78.40 | 79.50 | 78.42 | 0.63% | 331,527 |
| Apr 16, 2026 | 77.40 | 80.00 | 77.00 | 79.00 | 77.92 | 2.60% | 1,129,956 |
| Apr 15, 2026 | 76.10 | 77.40 | 75.90 | 77.00 | 75.95 | 1.18% | 824,949 |
| Apr 14, 2026 | 75.30 | 76.40 | 73.80 | 76.10 | 75.06 | 2.15% | 1,466,568 |
| Apr 13, 2026 | 72.70 | 75.00 | 72.70 | 74.50 | 73.49 | 0.95% | 309,135 |
| Apr 10, 2026 | 74.80 | 74.80 | 72.50 | 73.80 | 72.79 | -0.27% | 123,310 |
| Apr 9, 2026 | 73.10 | 74.50 | 71.60 | 74.00 | 72.99 | 2.21% | 260,411 |
| Apr 8, 2026 | 73.80 | 73.90 | 70.80 | 72.40 | 71.41 | 1.69% | 127,578 |
| Apr 7, 2026 | 71.60 | 72.90 | 70.60 | 71.20 | 70.23 | 0.28% | 146,612 |
| Apr 2, 2026 | 71.70 | 71.95 | 70.85 | 71.00 | 70.03 | -0.98% | 67,609 |
| Apr 1, 2026 | 71.15 | 72.95 | 71.15 | 71.70 | 70.72 | 2.36% | 188,789 |
| Mar 31, 2026 | 69.15 | 72.00 | 69.05 | 70.05 | 69.10 | 1.23% | 836,867 |
| Mar 30, 2026 | 67.60 | 69.40 | 66.80 | 69.20 | 68.26 | 2.37% | 261,440 |
| Mar 27, 2026 | 68.10 | 68.80 | 67.20 | 67.60 | 66.68 | -0.44% | 166,725 |
| Mar 26, 2026 | 70.00 | 70.00 | 67.65 | 67.90 | 66.97 | -2.16% | 101,359 |
| Mar 25, 2026 | 70.00 | 70.00 | 68.40 | 69.40 | 68.45 | 1.09% | 950,748 |
| Mar 24, 2026 | 67.05 | 69.30 | 66.95 | 68.65 | 67.71 | 1.55% | 512,278 |
| Mar 23, 2026 | 66.50 | 68.85 | 64.00 | 67.60 | 66.68 | 0.30% | 262,141 |
| Mar 20, 2026 | 68.75 | 69.85 | 66.80 | 67.40 | 66.48 | -1.61% | 5,437,795 |
| Mar 19, 2026 | 70.05 | 70.05 | 67.70 | 68.50 | 67.57 | -2.28% | 227,695 |
| Mar 18, 2026 | 72.15 | 73.45 | 69.75 | 70.10 | 69.14 | -4.30% | 19,723,580 |
| Mar 17, 2026 | 73.70 | 75.95 | 72.90 | 73.25 | 72.25 | -0.07% | 297,342 |
| Mar 16, 2026 | 71.60 | 73.75 | 71.05 | 73.30 | 72.30 | 2.37% | 146,541 |
| Mar 13, 2026 | 71.00 | 72.25 | 70.80 | 71.60 | 70.62 | -1.38% | 89,558 |
| Mar 12, 2026 | 74.95 | 74.95 | 71.00 | 72.60 | 71.61 | 1.33% | 127,134 |
| Mar 11, 2026 | 67.10 | 73.65 | 67.10 | 71.65 | 70.67 | -2.91% | 101,081 |