Infrea AB (STO:INFREA)
Sweden
· Delayed Price · Currency is SEK 14.00
0.00 (0.00%)
Dec 5, 2025, 5:29 PM CET
Infrea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 12,125 |
| Oct 7, 2025 | 12.75 | 12.95 | 12.50 | 12.80 | 12.80 | -0.39% | 23,928 |
| Oct 6, 2025 | 13.05 | 13.40 | 12.80 | 12.85 | 12.85 | -0.39% | 5,475 |
| Oct 3, 2025 | 12.75 | 13.10 | 12.75 | 12.90 | 12.90 | 1.18% | 7,152 |
| Oct 2, 2025 | 13.35 | 13.35 | 12.55 | 12.75 | 12.75 | -1.92% | 10,643 |
| Oct 1, 2025 | 13.10 | 13.40 | 13.00 | 13.00 | 13.00 | 1.17% | 6,387 |
| Sep 30, 2025 | 13.35 | 13.35 | 12.85 | 12.85 | 12.85 | 0.78% | 2,206 |
| Sep 29, 2025 | 13.00 | 13.30 | 12.70 | 12.75 | 12.75 | -1.92% | 10,048 |
| Sep 26, 2025 | 12.55 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 11,024 |
| Sep 25, 2025 | 12.80 | 13.25 | 12.60 | 12.60 | 12.60 | -1.56% | 8,163 |
| Sep 24, 2025 | 13.15 | 13.15 | 12.70 | 12.80 | 12.80 | -0.39% | 4,173 |
| Sep 23, 2025 | 12.90 | 13.15 | 12.65 | 12.85 | 12.85 | 1.58% | 5,690 |
| Sep 22, 2025 | 12.80 | 12.95 | 12.60 | 12.65 | 12.65 | -1.17% | 11,562 |
| Sep 19, 2025 | 12.90 | 13.05 | 12.70 | 12.80 | 12.80 | -0.78% | 9,822 |
| Sep 18, 2025 | 13.35 | 13.80 | 12.70 | 12.90 | 12.90 | -3.01% | 50,495 |
| Sep 17, 2025 | 13.30 | 13.40 | 12.85 | 13.30 | 13.30 | - | 28,914 |
| Sep 16, 2025 | 13.30 | 13.85 | 13.20 | 13.30 | 13.30 | -1.12% | 10,171 |
| Sep 15, 2025 | 13.30 | 13.50 | 13.25 | 13.45 | 13.45 | 3.07% | 15,612 |
| Sep 12, 2025 | 13.30 | 13.65 | 12.95 | 13.05 | 13.05 | 1.95% | 42,822 |
| Sep 11, 2025 | 12.95 | 13.25 | 12.80 | 12.80 | 12.80 | - | 23,715 |
| Sep 10, 2025 | 13.35 | 13.35 | 12.80 | 12.80 | 12.80 | -5.19% | 39,186 |
| Sep 9, 2025 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | - | 461 |
| Sep 8, 2025 | 13.25 | 13.50 | 13.05 | 13.50 | 13.50 | 1.50% | 31,978 |
| Sep 5, 2025 | 13.45 | 13.45 | 12.95 | 13.30 | 13.30 | 1.53% | 16,593 |
| Sep 4, 2025 | 12.80 | 13.85 | 12.80 | 13.10 | 13.10 | 3.97% | 17,394 |
| Sep 3, 2025 | 13.20 | 13.60 | 12.55 | 12.60 | 12.60 | -3.45% | 51,910 |
| Sep 2, 2025 | 14.10 | 14.45 | 13.05 | 13.05 | 13.05 | -6.45% | 20,093 |
| Sep 1, 2025 | 14.45 | 14.50 | 13.85 | 13.95 | 13.95 | -2.79% | 38,644 |
| Aug 29, 2025 | 14.40 | 14.80 | 14.25 | 14.35 | 14.35 | -2.05% | 10,752 |
| Aug 28, 2025 | 14.75 | 14.80 | 14.45 | 14.65 | 14.65 | -0.34% | 4,326 |
| Aug 27, 2025 | 14.75 | 14.75 | 14.50 | 14.70 | 14.70 | -0.68% | 6,830 |
| Aug 26, 2025 | 14.35 | 14.80 | 14.20 | 14.80 | 14.80 | 1.37% | 16,778 |
| Aug 25, 2025 | 15.05 | 15.05 | 14.50 | 14.60 | 14.60 | -2.67% | 20,040 |
| Aug 22, 2025 | 14.55 | 15.05 | 14.55 | 15.00 | 15.00 | 2.74% | 10,599 |
| Aug 21, 2025 | 14.40 | 14.90 | 14.20 | 14.60 | 14.60 | - | 14,317 |
| Aug 20, 2025 | 14.80 | 14.95 | 14.40 | 14.60 | 14.60 | -0.68% | 15,925 |
| Aug 19, 2025 | 14.85 | 14.85 | 14.60 | 14.70 | 14.70 | -1.01% | 11,558 |
| Aug 18, 2025 | 15.25 | 15.35 | 14.80 | 14.85 | 14.85 | -1.98% | 14,058 |
| Aug 15, 2025 | 15.85 | 15.85 | 14.40 | 15.15 | 15.15 | -3.19% | 46,386 |
| Aug 14, 2025 | 15.60 | 15.80 | 15.55 | 15.65 | 15.65 | 0.97% | 2,350 |
| Aug 13, 2025 | 16.00 | 16.30 | 15.50 | 15.50 | 15.50 | -3.13% | 37,998 |
| Aug 12, 2025 | 16.45 | 16.55 | 15.80 | 16.00 | 16.00 | -2.14% | 30,225 |
| Aug 11, 2025 | 15.95 | 16.45 | 15.90 | 16.35 | 16.35 | 2.51% | 22,476 |
| Aug 8, 2025 | 16.00 | 16.95 | 15.80 | 15.95 | 15.95 | - | 90,227 |
| Aug 7, 2025 | 15.80 | 16.00 | 15.45 | 15.95 | 15.95 | 4.25% | 69,319 |
| Aug 6, 2025 | 15.30 | 15.80 | 15.30 | 15.30 | 15.30 | -2.86% | 46,185 |
| Aug 5, 2025 | 15.20 | 15.80 | 14.90 | 15.75 | 15.75 | 3.28% | 19,355 |
| Aug 4, 2025 | 14.85 | 15.25 | 14.15 | 15.25 | 15.25 | 2.69% | 10,388 |
| Aug 1, 2025 | 14.95 | 15.55 | 14.85 | 14.85 | 14.85 | -0.67% | 12,271 |
| Jul 31, 2025 | 15.20 | 15.20 | 14.90 | 14.95 | 14.95 | -1.64% | 8,247 |
| Jul 30, 2025 | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | 1.00% | 5,571 |
| Jul 29, 2025 | 15.00 | 15.35 | 15.00 | 15.05 | 15.05 | -2.27% | 21,114 |
| Jul 28, 2025 | 15.20 | 15.75 | 14.95 | 15.40 | 15.40 | 1.32% | 18,730 |
| Jul 25, 2025 | 15.45 | 15.45 | 14.85 | 15.20 | 15.20 | 1.00% | 4,950 |
| Jul 24, 2025 | 15.25 | 15.40 | 14.95 | 15.05 | 15.05 | 0.67% | 15,499 |
| Jul 23, 2025 | 15.40 | 15.55 | 14.75 | 14.95 | 14.95 | -2.29% | 9,344 |
| Jul 22, 2025 | 15.25 | 15.30 | 14.35 | 15.30 | 15.30 | 0.66% | 49,923 |
| Jul 21, 2025 | 15.90 | 15.95 | 14.95 | 15.20 | 15.20 | -4.70% | 35,710 |