Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden · Delayed Price · Currency is SEK 64.00
-0.30 (-0.47%)
Nov 4, 2026, 9:25 AM CET
Intea Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 64.30 | 64.40 | 63.70 | 64.00 | 64.00 | -0.47% | 3,758 |
| Nov 3, 2026 | 64.00 | 64.70 | 63.70 | 64.30 | 64.30 | 0.94% | 141,863 |
| Nov 2, 2026 | 63.70 | 64.10 | 63.00 | 63.70 | 63.70 | - | 205,270 |
| Oct 30, 2026 | 63.20 | 63.80 | 63.00 | 63.70 | 63.70 | 0.79% | 54,529 |
| Oct 29, 2026 | 63.40 | 63.50 | 62.60 | 63.20 | 63.20 | 0.32% | 102,686 |
| Oct 28, 2026 | 63.60 | 63.70 | 63.00 | 63.00 | 63.00 | -1.25% | 89,332 |
| Oct 27, 2026 | 63.90 | 63.90 | 62.10 | 63.80 | 63.80 | 2.24% | 355,690 |
| Oct 26, 2026 | 63.10 | 63.60 | 62.20 | 62.40 | 62.40 | -0.95% | 112,125 |
| Oct 23, 2026 | 62.50 | 63.00 | 60.90 | 63.00 | 63.00 | 0.96% | 140,380 |
| Oct 22, 2026 | 65.00 | 65.00 | 61.40 | 62.40 | 62.40 | -2.50% | 431,869 |
| Oct 21, 2026 | 66.00 | 66.00 | 63.80 | 64.00 | 64.00 | -0.62% | 93,473 |
| Oct 20, 2026 | 62.40 | 64.50 | 62.40 | 64.40 | 64.40 | 1.58% | 95,743 |
| Oct 19, 2026 | 64.10 | 64.10 | 62.40 | 63.40 | 63.40 | -1.40% | 284,620 |
| Oct 16, 2026 | 62.80 | 64.30 | 62.60 | 64.30 | 64.30 | 2.23% | 747,499 |
| Oct 15, 2026 | 63.30 | 63.60 | 62.60 | 62.90 | 62.90 | - | 130,851 |
| Oct 14, 2026 | 62.60 | 63.80 | 62.60 | 62.90 | 62.90 | 0.32% | 201,901 |
| Oct 13, 2026 | 63.30 | 64.10 | 62.50 | 62.70 | 62.70 | -0.63% | 107,677 |
| Oct 12, 2026 | 63.10 | 63.70 | 62.60 | 63.10 | 63.10 | -0.47% | 913,464 |
| Oct 9, 2026 | 64.40 | 64.90 | 62.70 | 63.40 | 63.40 | -0.94% | 59,849 |
| Oct 8, 2026 | 64.80 | 65.00 | 63.30 | 64.00 | 64.00 | -1.39% | 270,980 |
| Oct 7, 2026 | 66.60 | 66.80 | 64.50 | 64.90 | 64.90 | -2.70% | 155,892 |
| Oct 6, 2026 | 66.50 | 67.40 | 66.10 | 66.70 | 66.70 | 0.30% | 86,649 |
| Oct 5, 2026 | 65.90 | 66.90 | 65.20 | 66.50 | 66.50 | 0.76% | 257,767 |
| Oct 2, 2026 | 64.90 | 66.60 | 64.70 | 66.00 | 66.00 | 1.23% | 214,687 |
| Oct 1, 2026 | 65.40 | 66.20 | 64.80 | 65.20 | 65.20 | -1.51% | 115,729 |
| Sep 30, 2026 | 67.10 | 67.40 | 65.50 | 66.20 | 66.20 | -1.34% | 167,585 |
| Sep 29, 2026 | 68.00 | 68.60 | 66.80 | 67.10 | 67.10 | -1.03% | 122,797 |
| Sep 28, 2026 | 69.30 | 70.00 | 67.30 | 67.80 | 67.80 | -1.45% | 297,923 |
| Sep 25, 2026 | 70.50 | 71.00 | 68.80 | 68.80 | 68.80 | -1.99% | 480,571 |
| Sep 24, 2026 | 72.00 | 72.60 | 69.90 | 70.20 | 70.20 | -2.64% | 98,451 |
| Sep 23, 2026 | 72.40 | 73.20 | 71.80 | 72.10 | 72.10 | -0.83% | 97,861 |
| Sep 22, 2026 | 72.60 | 74.00 | 72.20 | 72.70 | 72.70 | -0.41% | 403,057 |
| Sep 21, 2026 | 72.70 | 73.10 | 71.10 | 73.00 | 73.00 | -0.27% | 294,945 |
| Sep 18, 2026 | 71.40 | 73.20 | 70.70 | 73.20 | 73.20 | 2.23% | 1,133,945 |
| Sep 17, 2026 | 70.80 | 73.80 | 70.80 | 71.60 | 71.60 | 1.13% | 116,153 |
| Sep 16, 2026 | 70.60 | 71.40 | 70.40 | 70.80 | 70.80 | 0.43% | 107,459 |
| Sep 15, 2026 | 70.70 | 71.00 | 69.00 | 70.50 | 70.50 | -0.56% | 186,211 |
| Sep 14, 2026 | 72.00 | 72.40 | 70.90 | 70.90 | 70.90 | -1.12% | 131,960 |
| Sep 11, 2026 | 73.10 | 73.10 | 71.60 | 71.70 | 71.70 | -0.42% | 58,424 |
| Sep 10, 2026 | 71.30 | 73.00 | 71.30 | 72.00 | 72.00 | 0.14% | 168,678 |
| Sep 9, 2026 | 72.20 | 72.40 | 71.20 | 71.90 | 71.90 | 0.28% | 149,761 |
| Sep 8, 2026 | 73.20 | 73.70 | 71.70 | 71.70 | 71.70 | -1.51% | 433,256 |
| Sep 7, 2026 | 72.40 | 73.80 | 72.00 | 72.80 | 72.80 | 0.97% | 132,971 |
| Sep 4, 2026 | 72.60 | 73.20 | 71.60 | 72.10 | 72.10 | -1.23% | 323,581 |
| Sep 3, 2026 | 71.20 | 73.00 | 70.90 | 73.00 | 73.00 | 2.10% | 121,467 |
| Sep 2, 2026 | 71.60 | 72.70 | 70.90 | 71.50 | 71.50 | -1.11% | 422,304 |
| Sep 1, 2026 | 73.00 | 73.10 | 71.20 | 72.30 | 72.30 | -1.09% | 181,904 |
| Aug 31, 2026 | 72.90 | 73.10 | 71.10 | 73.10 | 73.10 | - | 303,608 |
| Aug 28, 2026 | 72.40 | 73.30 | 72.40 | 73.10 | 73.10 | 1.39% | 78,847 |
| Aug 27, 2026 | 72.90 | 72.90 | 71.60 | 72.10 | 72.10 | -0.69% | 85,863 |