Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden · Delayed Price · Currency is SEK 77.20
-0.50 (-0.64%)
Jul 6, 2026, 2:08 PM CET
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 78.40 | 78.40 | 77.00 | 77.70 | 77.70 | 1.17% | 84,307 |
| Jul 2, 2026 | 74.30 | 77.40 | 74.30 | 76.80 | 76.80 | 2.13% | 128,491 |
| Jul 1, 2026 | 74.30 | 77.50 | 73.10 | 75.20 | 75.20 | 2.04% | 532,369 |
| Jun 30, 2026 | 73.70 | 74.80 | 73.20 | 73.70 | 73.70 | 0.14% | 218,839 |
| Jun 29, 2026 | 74.60 | 74.80 | 73.30 | 73.60 | 73.60 | -0.67% | 84,798 |
| Jun 26, 2026 | 73.40 | 74.80 | 73.30 | 74.10 | 74.10 | 0.41% | 66,694 |
| Jun 25, 2026 | 74.10 | 75.30 | 73.30 | 73.80 | 73.80 | 0.27% | 392,040 |
| Jun 24, 2026 | 73.00 | 74.70 | 73.00 | 73.60 | 73.60 | -0.27% | 305,795 |
| Jun 23, 2026 | 73.50 | 75.30 | 73.50 | 73.80 | 73.80 | -1.99% | 109,843 |
| Jun 22, 2026 | 73.70 | 75.90 | 72.70 | 75.30 | 75.30 | 2.73% | 201,054 |
| Jun 18, 2026 | 74.70 | 75.20 | 73.30 | 73.30 | 73.30 | -1.48% | 1,015,493 |
| Jun 17, 2026 | 75.70 | 75.70 | 74.30 | 74.40 | 74.40 | -1.59% | 131,493 |
| Jun 16, 2026 | 76.60 | 77.50 | 75.20 | 75.60 | 75.60 | -1.43% | 118,924 |
| Jun 15, 2026 | 79.20 | 79.20 | 76.50 | 76.70 | 76.70 | -1.92% | 105,704 |
| Jun 12, 2026 | 76.70 | 79.20 | 76.60 | 78.20 | 78.20 | 1.96% | 123,844 |
| Jun 11, 2026 | 78.30 | 78.30 | 76.30 | 76.70 | 76.70 | -2.29% | 134,789 |
| Jun 10, 2026 | 76.60 | 79.10 | 76.20 | 78.50 | 78.50 | 3.43% | 189,427 |
| Jun 9, 2026 | 75.10 | 77.70 | 74.60 | 75.90 | 75.90 | 0.93% | 584,773 |
| Jun 8, 2026 | 75.10 | 75.90 | 74.20 | 75.20 | 75.20 | -0.53% | 156,426 |
| Jun 5, 2026 | 76.70 | 77.50 | 75.30 | 75.60 | 75.60 | -0.92% | 173,183 |
| Jun 4, 2026 | 75.80 | 76.30 | 75.10 | 76.30 | 76.30 | 1.06% | 202,527 |
| Jun 3, 2026 | 77.10 | 77.10 | 75.10 | 75.50 | 75.50 | -1.82% | 364,285 |
| Jun 2, 2026 | 78.80 | 78.80 | 76.90 | 76.90 | 76.90 | -0.39% | 472,366 |
| Jun 1, 2026 | 78.20 | 78.60 | 76.40 | 77.20 | 77.20 | -1.03% | 415,578 |
| May 29, 2026 | 79.70 | 79.70 | 77.60 | 78.00 | 78.00 | -0.13% | 6,860,141 |
| May 28, 2026 | 79.70 | 80.10 | 77.40 | 78.10 | 78.10 | -2.38% | 314,295 |
| May 27, 2026 | 78.50 | 80.00 | 77.40 | 80.00 | 80.00 | 2.17% | 344,126 |
| May 26, 2026 | 77.50 | 78.70 | 76.40 | 78.30 | 78.30 | 1.03% | 329,303 |
| May 25, 2026 | 76.40 | 77.90 | 76.40 | 77.50 | 77.50 | 1.44% | 158,993 |
| 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 |