Intea Fastigheter AB (publ) (STO:INTEA.D)
Sweden · Delayed Price · Currency is SEK 38.95
-0.50 (-1.27%)
At close: Aug 8, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 39.45 | 39.65 | 38.95 | 38.95 | 38.95 | -1.27% | 12,479 |
| Aug 7, 2025 | 39.45 | 39.45 | 39.10 | 39.45 | 39.45 | - | 1,026 |
| Aug 6, 2025 | 39.15 | 39.90 | 39.10 | 39.45 | 39.45 | 0.90% | 2,486 |
| Aug 5, 2025 | 39.00 | 39.95 | 39.00 | 39.10 | 39.10 | -1.88% | 458 |
| Aug 4, 2025 | 39.60 | 39.90 | 38.70 | 39.85 | 39.85 | 0.89% | 725 |
| Aug 1, 2025 | 39.25 | 39.95 | 37.95 | 39.50 | 39.50 | 0.25% | 4,486 |
| Jul 31, 2025 | 39.55 | 40.60 | 39.30 | 39.40 | 39.40 | -1.50% | 5,384 |
| Jul 30, 2025 | 39.90 | 40.00 | 39.20 | 40.00 | 40.00 | 1.27% | 1,151 |
| Jul 29, 2025 | 39.75 | 40.50 | 39.10 | 39.50 | 39.50 | -0.50% | 1,563 |
| Jul 28, 2025 | 40.25 | 40.25 | 39.70 | 39.70 | 39.70 | -0.75% | 2,675 |
| Jul 25, 2025 | 39.90 | 40.90 | 39.80 | 40.00 | 40.00 | 0.50% | 572 |
| Jul 24, 2025 | 39.90 | 39.90 | 39.05 | 39.80 | 39.80 | -0.38% | 4,895 |
| Jul 23, 2025 | 39.00 | 40.30 | 39.00 | 39.95 | 39.95 | 0.63% | 959 |
| Jul 22, 2025 | 39.75 | 40.40 | 39.70 | 39.70 | 39.70 | -1.37% | 3,162 |
| Jul 21, 2025 | 40.50 | 40.50 | 39.25 | 40.25 | 40.25 | -0.86% | 2,247 |
| Jul 18, 2025 | 40.50 | 40.75 | 40.50 | 40.60 | 40.60 | 0.25% | 1,108 |
| Jul 17, 2025 | 39.70 | 41.85 | 39.55 | 40.50 | 40.50 | 2.02% | 8,769 |
| Jul 16, 2025 | 39.75 | 39.80 | 39.05 | 39.70 | 39.70 | -0.13% | 1,821 |
| Jul 15, 2025 | 39.90 | 39.90 | 39.30 | 39.75 | 39.75 | -0.38% | 867 |
| Jul 14, 2025 | 38.95 | 39.90 | 38.90 | 39.90 | 39.90 | - | 3,526 |
| Jul 11, 2025 | 39.30 | 39.90 | 38.80 | 39.90 | 39.90 | 2.05% | 3,871 |
| Jul 10, 2025 | 39.10 | 39.40 | 38.60 | 39.10 | 39.10 | 1.43% | 1,736 |
| Jul 9, 2025 | 39.20 | 39.25 | 38.50 | 38.55 | 38.55 | -0.90% | 1,482 |
| Jul 8, 2025 | 38.60 | 39.35 | 38.10 | 38.90 | 38.90 | 0.91% | 8,157 |
| Jul 7, 2025 | 38.60 | 39.05 | 38.05 | 38.55 | 38.55 | -0.13% | 3,102 |
| Jul 4, 2025 | 38.85 | 38.85 | 38.30 | 38.60 | 38.60 | -0.64% | 937 |
| Jul 3, 2025 | 38.65 | 38.85 | 38.00 | 38.85 | 38.85 | 1.97% | 2,022 |
| Jul 2, 2025 | 37.65 | 38.40 | 37.05 | 38.10 | 38.10 | 0.93% | 1,631 |
| Jul 1, 2025 | 37.80 | 38.90 | 37.10 | 37.75 | 37.75 | 0.80% | 4,278 |
| Jun 30, 2025 | 37.95 | 38.20 | 37.40 | 37.45 | 37.45 | -1.45% | 2,495 |
| Jun 27, 2025 | 38.00 | 38.80 | 37.50 | 38.00 | 38.00 | - | 4,957 |
| Jun 26, 2025 | 38.70 | 38.80 | 35.50 | 38.00 | 37.50 | 0.66% | 3,561 |
| Jun 25, 2025 | 38.00 | 38.75 | 37.35 | 37.75 | 37.25 | -0.66% | 4,097 |
| Jun 24, 2025 | 38.70 | 38.95 | 36.95 | 38.00 | 37.50 | -0.78% | 2,717 |
| Jun 23, 2025 | 37.90 | 38.95 | 37.00 | 38.30 | 37.80 | 0.92% | 3,742 |
| Jun 19, 2025 | 38.00 | 38.10 | 37.40 | 37.95 | 37.45 | 0.40% | 1,086 |
| Jun 18, 2025 | 37.95 | 38.00 | 37.25 | 37.80 | 37.30 | -0.13% | 3,874 |
| Jun 17, 2025 | 37.80 | 38.00 | 37.10 | 37.85 | 37.35 | 0.13% | 1,162 |
| Jun 16, 2025 | 37.85 | 37.90 | 37.60 | 37.80 | 37.30 | 1.89% | 804 |
| Jun 13, 2025 | 37.85 | 37.85 | 36.80 | 37.10 | 36.61 | -0.27% | 3,362 |
| Jun 12, 2025 | 37.50 | 37.75 | 36.80 | 37.20 | 36.71 | 0.54% | 1,263 |
| Jun 11, 2025 | 36.65 | 37.95 | 36.65 | 37.00 | 36.51 | 0.41% | 2,656 |
| Jun 10, 2025 | 37.30 | 37.30 | 35.60 | 36.85 | 36.37 | -1.07% | 9,231 |
| Jun 9, 2025 | 37.40 | 37.85 | 37.25 | 37.25 | 36.76 | -1.06% | 2,233 |
| Jun 5, 2025 | 37.65 | 37.65 | 37.00 | 37.65 | 37.16 | -0.53% | 6,117 |
| Jun 4, 2025 | 37.55 | 37.85 | 37.40 | 37.85 | 37.35 | 0.80% | 3,430 |
| Jun 3, 2025 | 37.70 | 37.85 | 35.70 | 37.55 | 37.06 | -0.53% | 4,309 |
| Jun 2, 2025 | 37.00 | 37.95 | 36.70 | 37.75 | 37.25 | 1.21% | 9,229 |
| May 30, 2025 | 35.80 | 37.35 | 35.80 | 37.30 | 36.81 | 4.19% | 16,833 |
| May 28, 2025 | 35.40 | 35.95 | 35.40 | 35.80 | 35.33 | 1.27% | 4,110 |