Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden · Delayed Price · Currency is SEK 72.10
-0.90 (-1.23%)
Sep 4, 2026, 5:29 PM CET
Intea Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 72.60 | 73.20 | 71.60 | 72.40 | - | -0.82% | 62,842 |
| 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 |
| Aug 26, 2026 | 72.60 | 73.90 | 72.50 | 72.60 | 72.60 | -0.82% | 88,979 |
| Aug 25, 2026 | 72.70 | 73.80 | 72.60 | 73.20 | 73.20 | 0.27% | 63,571 |
| Aug 24, 2026 | 73.40 | 73.40 | 72.50 | 73.00 | 73.00 | -0.54% | 65,253 |
| Aug 21, 2026 | 72.50 | 73.70 | 72.20 | 73.40 | 73.40 | 1.66% | 70,690 |
| Aug 20, 2026 | 72.20 | 72.70 | 71.70 | 72.20 | 72.20 | -0.41% | 92,906 |
| Aug 19, 2026 | 73.90 | 73.90 | 71.60 | 72.50 | 72.50 | -0.14% | 67,591 |
| Aug 18, 2026 | 71.80 | 72.90 | 71.60 | 72.60 | 72.60 | 1.11% | 72,661 |
| Aug 17, 2026 | 72.80 | 72.90 | 71.70 | 71.80 | 71.80 | -1.64% | 476,311 |
| Aug 14, 2026 | 73.10 | 73.90 | 72.20 | 73.00 | 73.00 | -0.82% | 91,706 |
| Aug 13, 2026 | 73.60 | 73.90 | 72.90 | 73.60 | 73.60 | 0.14% | 83,976 |
| Aug 12, 2026 | 72.70 | 73.60 | 72.00 | 73.50 | 73.50 | 1.52% | 117,941 |
| Aug 11, 2026 | 72.10 | 72.60 | 71.40 | 72.40 | 72.40 | -0.14% | 67,411 |
| Aug 10, 2026 | 73.10 | 73.40 | 72.00 | 72.50 | 72.50 | -1.09% | 105,532 |
| Aug 7, 2026 | 73.10 | 73.90 | 72.50 | 73.30 | 73.30 | 0.27% | 47,958 |
| Aug 6, 2026 | 73.40 | 74.70 | 72.90 | 73.10 | 73.10 | -1.35% | 88,170 |
| Aug 5, 2026 | 74.40 | 75.30 | 73.70 | 74.10 | 74.10 | -0.54% | 64,422 |
| Aug 4, 2026 | 74.20 | 75.60 | 73.80 | 74.50 | 74.50 | -0.13% | 80,328 |
| Aug 3, 2026 | 73.70 | 74.80 | 72.80 | 74.60 | 74.60 | 1.08% | 96,699 |
| Jul 31, 2026 | 75.10 | 76.50 | 73.50 | 73.80 | 73.80 | -1.86% | 125,569 |
| Jul 30, 2026 | 74.20 | 76.20 | 73.80 | 75.20 | 75.20 | 0.80% | 109,467 |
| Jul 29, 2026 | 74.90 | 75.30 | 74.00 | 74.60 | 74.60 | -0.40% | 112,522 |
| Jul 28, 2026 | 73.00 | 75.30 | 73.00 | 74.90 | 74.90 | 2.18% | 109,609 |
| Jul 27, 2026 | 73.50 | 73.90 | 72.80 | 73.30 | 73.30 | 0.27% | 112,969 |
| Jul 24, 2026 | 71.30 | 73.50 | 71.30 | 73.10 | 73.10 | 2.38% | 229,772 |
| Jul 23, 2026 | 71.80 | 73.60 | 71.40 | 71.40 | 71.40 | -0.83% | 151,713 |
| Jul 22, 2026 | 73.40 | 74.40 | 72.00 | 72.00 | 72.00 | -0.69% | 125,552 |
| Jul 21, 2026 | 72.30 | 73.70 | 71.80 | 72.50 | 72.50 | 0.28% | 332,180 |
| Jul 20, 2026 | 73.50 | 73.90 | 72.30 | 72.30 | 72.30 | -1.90% | 97,053 |
| Jul 17, 2026 | 74.00 | 75.00 | 73.50 | 73.70 | 73.70 | -0.94% | 361,618 |
| Jul 16, 2026 | 75.30 | 76.30 | 73.90 | 74.40 | 74.40 | -1.06% | 176,717 |
| Jul 15, 2026 | 75.00 | 76.30 | 74.40 | 75.20 | 75.20 | - | 120,668 |
| Jul 14, 2026 | 74.80 | 75.60 | 73.90 | 75.20 | 75.20 | 0.13% | 110,065 |
| Jul 13, 2026 | 74.80 | 75.90 | 74.10 | 75.10 | 75.10 | 0.13% | 127,662 |
| Jul 10, 2026 | 76.40 | 78.30 | 75.00 | 75.00 | 75.00 | -1.32% | 320,879 |
| Jul 9, 2026 | 74.20 | 76.50 | 73.20 | 76.00 | 76.00 | 3.12% | 150,251 |
| Jul 8, 2026 | 76.80 | 77.00 | 73.00 | 73.70 | 73.70 | -4.16% | 104,655 |
| Jul 7, 2026 | 76.10 | 77.60 | 76.00 | 76.90 | 76.90 | 0.52% | 130,141 |
| Jul 6, 2026 | 77.50 | 78.30 | 76.30 | 76.50 | 76.50 | -1.54% | 84,004 |
| 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 |