Intea Fastigheter AB (publ) (STO:INTEA.D)
Sweden · Delayed Price · Currency is SEK 32.05
+0.05 (0.16%)
At close: Dec 3, 2025
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.10 | 32.10 | 31.85 | 32.05 | 32.05 | - | 341,117 |
| Dec 4, 2025 | 32.10 | 32.25 | 32.00 | 32.05 | 32.05 | - | 370,429 |
| Dec 3, 2025 | 32.10 | 32.15 | 32.00 | 32.05 | 32.05 | 0.16% | 184,468 |
| Dec 2, 2025 | 32.15 | 32.35 | 32.00 | 32.00 | 32.00 | -0.47% | 247,329 |
| Dec 1, 2025 | 32.30 | 32.40 | 32.00 | 32.15 | 32.15 | -0.31% | 474,470 |
| Nov 28, 2025 | 32.45 | 32.60 | 32.25 | 32.25 | 32.25 | -0.31% | 522,981 |
| Nov 27, 2025 | 32.20 | 32.90 | 31.95 | 32.35 | 32.35 | -13.73% | 1,445,688 |
| Nov 26, 2025 | 38.15 | 38.15 | 37.20 | 37.50 | 37.50 | -1.32% | 2,095 |
| Nov 25, 2025 | 38.45 | 38.45 | 38.00 | 38.00 | 38.00 | -0.52% | 2,544 |
| Nov 24, 2025 | 37.45 | 38.25 | 36.85 | 38.20 | 38.20 | 2.14% | 2,539 |
| Nov 21, 2025 | 36.50 | 37.60 | 36.50 | 37.40 | 37.40 | 1.08% | 924 |
| Nov 20, 2025 | 37.75 | 37.95 | 36.85 | 37.00 | 37.00 | -0.27% | 1,479 |
| Nov 19, 2025 | 37.65 | 38.60 | 37.10 | 37.10 | 37.10 | -1.46% | 1,394 |
| Nov 18, 2025 | 37.00 | 37.85 | 36.50 | 37.65 | 37.65 | 1.76% | 162 |
| Nov 17, 2025 | 37.90 | 38.25 | 37.00 | 37.00 | 37.00 | -2.37% | 3,167 |
| Nov 14, 2025 | 38.65 | 38.65 | 37.40 | 37.90 | 37.90 | 0.40% | 3,814 |
| Nov 13, 2025 | 38.10 | 38.70 | 37.55 | 37.75 | 37.75 | -0.66% | 1,600 |
| Nov 12, 2025 | 37.05 | 38.00 | 37.05 | 38.00 | 38.00 | 2.15% | 24,199 |
| Nov 11, 2025 | 37.15 | 37.95 | 36.55 | 37.20 | 37.20 | -1.98% | 25,452 |
| Nov 10, 2025 | 38.55 | 38.55 | 36.70 | 37.95 | 37.95 | -1.30% | 6,043 |
| Nov 7, 2025 | 38.65 | 38.65 | 38.00 | 38.45 | 38.45 | -0.52% | 845 |
| Nov 6, 2025 | 38.90 | 38.90 | 37.70 | 38.65 | 38.65 | -0.64% | 741 |
| Nov 5, 2025 | 37.35 | 38.90 | 37.35 | 38.90 | 38.90 | 4.57% | 6,109 |
| Nov 4, 2025 | 37.75 | 37.75 | 37.00 | 37.20 | 37.20 | -1.46% | 1,487 |
| Nov 3, 2025 | 37.90 | 37.95 | 37.05 | 37.75 | 37.75 | -0.40% | 5,071 |
| Oct 31, 2025 | 38.00 | 38.00 | 37.20 | 37.90 | 37.90 | 1.20% | 496 |
| Oct 30, 2025 | 37.90 | 37.90 | 37.25 | 37.45 | 37.45 | 0.13% | 1,190 |
| Oct 29, 2025 | 37.95 | 37.95 | 37.10 | 37.40 | 37.40 | -0.66% | 2,647 |
| Oct 28, 2025 | 36.90 | 37.90 | 36.85 | 37.65 | 37.65 | 2.17% | 5,672 |
| Oct 27, 2025 | 37.80 | 37.80 | 36.70 | 36.85 | 36.85 | -0.67% | 1,708 |
| Oct 24, 2025 | 37.35 | 37.95 | 37.10 | 37.10 | 37.10 | -0.67% | 2,863 |
| Oct 23, 2025 | 37.45 | 37.45 | 36.30 | 37.35 | 37.35 | 0.54% | 95,507 |
| Oct 22, 2025 | 37.45 | 37.45 | 36.30 | 37.15 | 37.15 | - | 796 |
| Oct 21, 2025 | 37.10 | 38.00 | 36.15 | 37.15 | 37.15 | 3.05% | 2,451 |
| Oct 20, 2025 | 36.75 | 36.95 | 36.05 | 36.05 | 36.05 | -2.17% | 1,165 |
| Oct 17, 2025 | 36.80 | 36.85 | 36.45 | 36.85 | 36.85 | 0.27% | 545 |
| Oct 16, 2025 | 36.40 | 36.85 | 36.00 | 36.75 | 36.75 | 0.96% | 1,494 |
| Oct 15, 2025 | 36.35 | 36.80 | 35.60 | 36.40 | 36.40 | 0.28% | 6,952 |
| Oct 14, 2025 | 35.90 | 36.80 | 35.15 | 36.30 | 36.30 | 2.83% | 5,103 |
| Oct 13, 2025 | 35.95 | 35.95 | 35.00 | 35.30 | 35.30 | -1.81% | 5,782 |
| Oct 10, 2025 | 36.00 | 36.00 | 35.25 | 35.95 | 35.95 | -0.14% | 4,951 |
| Oct 9, 2025 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | 0.56% | 556 |
| Oct 8, 2025 | 36.70 | 36.70 | 35.75 | 35.80 | 35.80 | -2.19% | 1,869 |
| Oct 7, 2025 | 35.80 | 36.75 | 35.80 | 36.60 | 36.60 | 1.67% | 2,367 |
| Oct 6, 2025 | 36.05 | 36.05 | 35.75 | 36.00 | 36.00 | -1.77% | 1,001,961 |
| Oct 3, 2025 | 36.00 | 36.75 | 35.70 | 36.65 | 36.65 | 1.52% | 2,539 |
| Oct 2, 2025 | 36.65 | 36.85 | 35.80 | 36.10 | 36.10 | 0.84% | 3,790 |
| Oct 1, 2025 | 35.80 | 36.50 | 35.10 | 35.80 | 35.80 | -1.38% | 2,097 |
| Sep 30, 2025 | 36.75 | 36.75 | 35.20 | 36.30 | 36.30 | 1.97% | 3,597 |
| Sep 29, 2025 | 35.95 | 35.95 | 34.60 | 35.60 | 35.60 | -0.97% | 5,671 |