Infrea AB (STO:INFREA)
Sweden
· Delayed Price · Currency is SEK 16.35
0.00 (0.00%)
Mar 6, 2026, 4:34 PM CET
Infrea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.50 | 16.50 | 16.15 | 16.35 | 16.35 | 0.93% | 21,500 |
| Mar 4, 2026 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -1.82% | 125,456 |
| Mar 3, 2026 | 16.05 | 16.50 | 16.00 | 16.50 | 16.50 | - | 19,024 |
| Mar 2, 2026 | 16.15 | 16.50 | 16.10 | 16.50 | 16.50 | -0.60% | 35,013 |
| Feb 27, 2026 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | 0.61% | 306,960 |
| Feb 26, 2026 | 16.80 | 16.80 | 16.20 | 16.50 | 16.50 | -0.30% | 395,208 |
| Feb 25, 2026 | 16.35 | 16.80 | 16.35 | 16.55 | 16.55 | 0.91% | 403,675 |
| Feb 24, 2026 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | - | 28,965 |
| Feb 23, 2026 | 16.35 | 16.50 | 16.00 | 16.40 | 16.40 | -0.61% | 176,563 |
| Feb 20, 2026 | 15.30 | 16.50 | 15.30 | 16.50 | 16.50 | 6.45% | 127,160 |
| Feb 19, 2026 | 15.45 | 16.10 | 15.30 | 15.50 | 15.50 | - | 9,023 |
| Feb 18, 2026 | 14.30 | 16.35 | 14.30 | 15.50 | 15.50 | 9.15% | 183,295 |
| Feb 17, 2026 | 14.75 | 14.80 | 13.80 | 14.20 | 14.20 | -6.27% | 65,226 |
| Feb 16, 2026 | 15.90 | 15.90 | 15.15 | 15.15 | 15.15 | -5.90% | 16,613 |
| Feb 13, 2026 | 16.25 | 16.35 | 15.60 | 16.10 | 16.10 | -0.62% | 11,337 |
| Feb 12, 2026 | 16.25 | 16.40 | 15.90 | 16.20 | 16.20 | -0.31% | 15,616 |
| Feb 11, 2026 | 16.00 | 16.40 | 15.95 | 16.25 | 16.25 | 1.56% | 70,574 |
| Feb 10, 2026 | 15.85 | 16.00 | 15.50 | 16.00 | 16.00 | 0.95% | 19,791 |
| Feb 9, 2026 | 16.00 | 16.00 | 15.45 | 15.85 | 15.85 | -0.94% | 22,084 |
| Feb 6, 2026 | 14.60 | 16.00 | 14.55 | 16.00 | 16.00 | 9.97% | 44,989 |
| Feb 5, 2026 | 15.10 | 15.10 | 14.20 | 14.55 | 14.55 | -3.96% | 23,672 |
| Feb 4, 2026 | 14.90 | 15.20 | 14.55 | 15.15 | 15.15 | 1.68% | 20,892 |
| Feb 3, 2026 | 15.30 | 15.30 | 14.50 | 14.90 | 14.90 | -2.30% | 19,426 |
| Feb 2, 2026 | 14.50 | 15.30 | 14.40 | 15.25 | 15.25 | 7.39% | 32,094 |
| Jan 30, 2026 | 14.20 | 14.55 | 14.20 | 14.20 | 14.20 | - | 505 |
| Jan 29, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | - | 3,086 |
| Jan 28, 2026 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 12,597 |
| Jan 27, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 2.11% | 2,593 |
| Jan 26, 2026 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | -1.39% | 6,004 |
| Jan 23, 2026 | 14.45 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 836 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 954 |
| Jan 21, 2026 | 14.45 | 14.50 | 14.05 | 14.30 | 14.30 | 0.70% | 11,924 |
| Jan 20, 2026 | 14.00 | 14.50 | 14.00 | 14.20 | 14.20 | 1.43% | 7,637 |
| Jan 19, 2026 | 13.85 | 14.25 | 13.60 | 14.00 | 14.00 | -1.75% | 34,264 |
| Jan 16, 2026 | 14.20 | 14.40 | 14.00 | 14.25 | 14.25 | -1.04% | 13,731 |
| Jan 15, 2026 | 14.30 | 14.60 | 14.00 | 14.40 | 14.40 | 2.86% | 32,103 |
| Jan 14, 2026 | 13.95 | 14.10 | 13.95 | 14.00 | 14.00 | -1.06% | 2,472 |
| Jan 13, 2026 | 14.15 | 14.30 | 14.10 | 14.15 | 14.15 | 1.07% | 15,674 |
| Jan 12, 2026 | 14.15 | 14.30 | 14.00 | 14.00 | 14.00 | -0.36% | 6,335 |
| Jan 9, 2026 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | -0.35% | 11,542 |
| Jan 8, 2026 | 14.45 | 14.55 | 14.05 | 14.10 | 14.10 | 0.36% | 17,448 |
| Jan 7, 2026 | 13.75 | 14.60 | 13.20 | 14.05 | 14.05 | 0.36% | 15,706 |
| Jan 5, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 7,104 |
| Jan 2, 2026 | 14.15 | 14.55 | 14.05 | 14.20 | 14.20 | - | 14,834 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 8,074 |
| Dec 29, 2025 | 14.00 | 14.45 | 13.90 | 14.40 | 14.40 | 1.05% | 6,608 |
| Dec 23, 2025 | 13.95 | 14.45 | 13.90 | 14.25 | 14.25 | 2.15% | 17,173 |
| Dec 22, 2025 | 14.40 | 14.60 | 13.75 | 13.95 | 13.95 | -3.13% | 6,054 |
| Dec 19, 2025 | 14.00 | 14.55 | 13.80 | 14.40 | 14.40 | 1.05% | 12,572 |
| Dec 18, 2025 | 14.00 | 14.25 | 13.70 | 14.25 | 14.25 | 1.79% | 3,397 |
| Dec 17, 2025 | 14.10 | 14.65 | 13.90 | 14.00 | 14.00 | -1.75% | 37,630 |
| Dec 16, 2025 | 13.80 | 14.75 | 13.80 | 14.25 | 14.25 | 2.89% | 7,740 |
| Dec 15, 2025 | 14.25 | 14.35 | 13.85 | 13.85 | 13.85 | -1.77% | 3,814 |
| Dec 12, 2025 | 13.40 | 14.75 | 13.40 | 14.10 | 14.10 | 2.17% | 49,598 |
| Dec 11, 2025 | 13.45 | 14.20 | 13.45 | 13.80 | 13.80 | -1.08% | 47,086 |
| Dec 10, 2025 | 14.10 | 14.25 | 13.45 | 13.95 | 13.95 | 0.36% | 9,650 |
| Dec 9, 2025 | 13.90 | 14.50 | 13.90 | 13.90 | 13.90 | -1.77% | 9,978 |
| Dec 8, 2025 | 14.10 | 14.20 | 13.80 | 14.15 | 14.15 | 1.07% | 21,786 |
| Dec 5, 2025 | 13.95 | 14.30 | 13.60 | 14.00 | 14.00 | - | 93,448 |
| Dec 4, 2025 | 12.85 | 14.50 | 12.65 | 14.00 | 14.00 | 9.37% | 193,370 |
| Dec 3, 2025 | 12.60 | 12.80 | 12.45 | 12.80 | 12.80 | 0.79% | 7,236 |
| Dec 2, 2025 | 12.45 | 12.85 | 12.45 | 12.70 | 12.70 | -0.39% | 8,587 |
| Dec 1, 2025 | 12.85 | 13.10 | 12.40 | 12.75 | 12.75 | -1.16% | 18,380 |
| Nov 28, 2025 | 13.05 | 13.10 | 12.80 | 12.90 | 12.90 | -1.90% | 42,791 |
| Nov 27, 2025 | 12.90 | 13.40 | 12.85 | 13.15 | 13.15 | 0.77% | 15,551 |
| Nov 26, 2025 | 12.95 | 13.40 | 12.85 | 13.05 | 13.05 | 0.38% | 13,239 |
| Nov 25, 2025 | 12.85 | 13.65 | 12.85 | 13.00 | 13.00 | - | 19,355 |
| Nov 24, 2025 | 13.05 | 13.30 | 13.00 | 13.00 | 13.00 | -0.38% | 16,300 |
| Nov 21, 2025 | 13.60 | 13.60 | 12.90 | 13.05 | 13.05 | -3.33% | 4,993 |
| Nov 20, 2025 | 12.95 | 13.60 | 12.95 | 13.50 | 13.50 | 4.25% | 2,462 |
| Nov 19, 2025 | 13.00 | 13.45 | 12.95 | 12.95 | 12.95 | -0.77% | 11,211 |
| Nov 18, 2025 | 13.50 | 13.90 | 13.05 | 13.05 | 13.05 | -5.78% | 20,800 |
| Nov 17, 2025 | 13.80 | 14.00 | 13.75 | 13.85 | 13.85 | 2.59% | 46,777 |
| Nov 14, 2025 | 13.40 | 13.90 | 13.35 | 13.50 | 13.50 | - | 20,507 |
| Nov 13, 2025 | 13.40 | 13.90 | 13.40 | 13.50 | 13.50 | 1.12% | 1,855 |
| Nov 12, 2025 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | - | 15,309 |
| Nov 11, 2025 | 13.10 | 13.75 | 13.10 | 13.35 | 13.35 | 0.75% | 8,477 |
| Nov 10, 2025 | 14.10 | 14.10 | 13.25 | 13.25 | 13.25 | -2.93% | 59,016 |
| Nov 7, 2025 | 13.50 | 13.95 | 13.15 | 13.65 | 13.65 | 7.48% | 120,021 |
| Nov 6, 2025 | 12.90 | 13.30 | 12.70 | 12.70 | 12.70 | -4.51% | 33,573 |
| Nov 5, 2025 | 13.15 | 13.35 | 12.75 | 13.30 | 13.30 | 1.14% | 11,275 |
| Nov 4, 2025 | 13.05 | 13.95 | 13.00 | 13.15 | 13.15 | 0.77% | 7,755 |
| Nov 3, 2025 | 13.05 | 15.00 | 13.05 | 13.05 | 13.05 | - | 11,362 |
| Oct 31, 2025 | 12.70 | 13.10 | 12.70 | 13.05 | 13.05 | 0.38% | 7,063 |
| Oct 30, 2025 | 13.10 | 13.15 | 12.85 | 13.00 | 13.00 | -1.52% | 5,923 |
| Oct 29, 2025 | 13.10 | 13.20 | 12.95 | 13.20 | 13.20 | 3.53% | 5,288 |
| Oct 28, 2025 | 12.85 | 13.20 | 12.75 | 12.75 | 12.75 | -3.04% | 4,629 |
| Oct 27, 2025 | 13.00 | 13.20 | 12.80 | 13.15 | 13.15 | 1.15% | 22,199 |
| Oct 24, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | - | 983 |
| Oct 23, 2025 | 12.75 | 13.00 | 12.55 | 13.00 | 13.00 | 1.96% | 3,483 |
| Oct 22, 2025 | 13.25 | 13.25 | 12.75 | 12.75 | 12.75 | -3.41% | 1,566 |
| Oct 21, 2025 | 13.40 | 13.55 | 12.95 | 13.20 | 13.20 | 1.54% | 1,591 |
| Oct 20, 2025 | 12.60 | 13.00 | 12.50 | 13.00 | 13.00 | 1.96% | 3,966 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.65 | 12.75 | 12.75 | -0.39% | 2,309 |
| Oct 16, 2025 | 12.85 | 13.00 | 12.65 | 12.80 | 12.80 | - | 11,708 |
| Oct 15, 2025 | 12.30 | 12.85 | 12.30 | 12.80 | 12.80 | 4.07% | 13,369 |
| Oct 14, 2025 | 12.40 | 12.70 | 12.30 | 12.30 | 12.30 | -3.15% | 5,132 |
| Oct 13, 2025 | 12.50 | 12.90 | 12.20 | 12.70 | 12.70 | 1.60% | 14,930 |
| Oct 10, 2025 | 12.45 | 12.65 | 12.35 | 12.50 | 12.50 | - | 2,709 |
| Oct 9, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 15,408 |