Skip to main content
Infrea AB (STO:INFREA)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.20
+0.05 (0.31%)
Apr 28, 2026, 4:55 PM CET

Infrea AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4516.5015.9016.2016.200.31%8,417
Apr 27, 202616.2516.4516.1516.1516.15-0.62%4,568
Apr 24, 202615.9516.2515.9016.2516.251.88%13,115
Apr 23, 202615.8516.5015.8515.9515.95-1.24%12,357
Apr 22, 202615.9016.1515.8516.1516.151.25%14,466
Apr 21, 202616.2516.4515.9515.9515.95-0.31%6,986
Apr 20, 202616.2516.2515.5516.0016.00-1.23%80,496
Apr 17, 202615.9516.3515.7516.2016.201.57%23,382
Apr 16, 202616.0516.4015.6015.9515.952.57%10,503
Apr 15, 202615.4015.9515.0015.5515.551.97%32,627
Apr 14, 202615.1515.3514.7015.2515.252.69%23,671
Apr 13, 202615.0015.4014.6514.8514.85-2.30%37,959
Apr 10, 202614.9015.4014.8515.2015.202.01%11,339
Apr 9, 202615.1515.7014.9014.9014.90-3.56%12,719
Apr 8, 202616.5016.5014.9515.4515.45-5.50%138,341
Apr 7, 202616.5016.9016.2516.3516.35-2.68%11,805
Apr 2, 202616.8016.8016.0016.8016.80-4,292
Apr 1, 202616.0016.8016.0016.8016.806.33%23,908
Mar 31, 202616.4016.4015.4015.8015.80-3.36%27,176
Mar 30, 202616.0016.4515.8016.3516.353.15%15,301
Mar 27, 202616.2016.2015.8515.8515.850.32%4,619
Mar 26, 202616.1016.6015.8015.8015.80-1.86%6,491
Mar 25, 202616.0016.2015.8516.1016.100.63%3,135
Mar 24, 202616.8016.8016.0016.0016.00-2.74%10,285
Mar 23, 202616.0016.8016.0016.4516.450.92%16,673
Mar 20, 202616.7516.9016.3016.3016.30-2.98%11,939
Mar 19, 202616.8516.8516.2516.8016.80-30,207
Mar 18, 202616.9516.9516.5516.8016.80-0.30%40,527
Mar 17, 202616.9017.0016.4516.8516.850.60%46,199
Mar 16, 202616.7516.8516.0516.7516.75-0.59%51,523
Mar 13, 202616.8516.8516.4016.8516.851.20%35,927
Mar 12, 202616.4017.0016.4016.6516.650.91%486,242
Mar 11, 202616.1516.8516.1516.5016.50-0.60%50,016
Mar 10, 202616.4016.6016.1016.6016.602.47%25,086
Mar 9, 202616.1516.5015.6016.2016.20-0.92%18,298
Mar 6, 202616.3516.5016.3516.3516.35-26,384
Mar 5, 202616.5016.5016.1516.3516.350.93%21,500
Mar 4, 202616.4016.5016.1016.2016.20-1.82%125,456
Mar 3, 202616.0516.5016.0016.5016.50-19,024
Mar 2, 202616.1516.5016.1016.5016.50-0.60%35,013
Feb 27, 202616.6016.8016.4016.6016.600.61%306,960
Feb 26, 202616.8016.8016.2016.5016.50-0.30%395,208
Feb 25, 202616.3516.8016.3516.5516.550.91%403,675
Feb 24, 202616.4016.5016.2016.4016.40-28,965
Feb 23, 202616.3516.5016.0016.4016.40-0.61%176,563
Feb 20, 202615.3016.5015.3016.5016.506.45%127,160
Feb 19, 202615.4516.1015.3015.5015.50-9,023
Feb 18, 202614.3016.3514.3015.5015.509.15%183,295
Feb 17, 202614.7514.8013.8014.2014.20-6.27%65,226
Feb 16, 202615.9015.9015.1515.1515.15-5.90%16,613
Feb 13, 202616.2516.3515.6016.1016.10-0.62%11,337
Feb 12, 202616.2516.4015.9016.2016.20-0.31%15,616
Feb 11, 202616.0016.4015.9516.2516.251.56%70,574
Feb 10, 202615.8516.0015.5016.0016.000.95%19,791
Feb 9, 202616.0016.0015.4515.8515.85-0.94%22,084
Feb 6, 202614.6016.0014.5516.0016.009.97%44,989
Feb 5, 202615.1015.1014.2014.5514.55-3.96%23,672
Feb 4, 202614.9015.2014.5515.1515.151.68%20,892
Feb 3, 202615.3015.3014.5014.9014.90-2.30%19,426
Feb 2, 202614.5015.3014.4015.2515.257.39%32,094
Jan 30, 202614.2014.5514.2014.2014.20-505
Jan 29, 202614.4014.4014.2014.2014.20-3,086
Jan 28, 202614.4514.5014.2014.2014.20-2.07%12,597
Jan 27, 202614.4014.5014.4014.5014.502.11%2,593
Jan 26, 202614.1014.4014.1014.2014.20-1.39%6,004
Jan 23, 202614.4514.5014.3014.4014.400.70%836
Jan 22, 202614.5014.5014.3014.3014.30-954
Jan 21, 202614.4514.5014.0514.3014.300.70%11,924
Jan 20, 202614.0014.5014.0014.2014.201.43%7,637
Jan 19, 202613.8514.2513.6014.0014.00-1.75%34,264
Jan 16, 202614.2014.4014.0014.2514.25-1.04%13,731
Jan 15, 202614.3014.6014.0014.4014.402.86%32,103
Jan 14, 202613.9514.1013.9514.0014.00-1.06%2,472
Jan 13, 202614.1514.3014.1014.1514.151.07%15,674
Jan 12, 202614.1514.3014.0014.0014.00-0.36%6,335
Jan 9, 202614.0514.1013.9014.0514.05-0.35%11,542
Jan 8, 202614.4514.5514.0514.1014.100.36%17,448
Jan 7, 202613.7514.6013.2014.0514.050.36%15,706
Jan 5, 202614.2014.2014.0014.0014.00-1.41%7,104
Jan 2, 202614.1514.5514.0514.2014.20-14,834
Dec 30, 202514.6014.6014.1014.2014.20-1.39%8,074
Dec 29, 202514.0014.4513.9014.4014.401.05%6,608
Dec 23, 202513.9514.4513.9014.2514.252.15%17,173
Dec 22, 202514.4014.6013.7513.9513.95-3.13%6,054
Dec 19, 202514.0014.5513.8014.4014.401.05%12,572
Dec 18, 202514.0014.2513.7014.2514.251.79%3,397
Dec 17, 202514.1014.6513.9014.0014.00-1.75%37,630
Dec 16, 202513.8014.7513.8014.2514.252.89%7,740
Dec 15, 202514.2514.3513.8513.8513.85-1.77%3,814
Dec 12, 202513.4014.7513.4014.1014.102.17%49,598
Dec 11, 202513.4514.2013.4513.8013.80-1.08%47,086
Dec 10, 202514.1014.2513.4513.9513.950.36%9,650
Dec 9, 202513.9014.5013.9013.9013.90-1.77%9,978
Dec 8, 202514.1014.2013.8014.1514.151.07%21,786
Dec 5, 202513.9514.3013.6014.0014.00-93,448
Dec 4, 202512.8514.5012.6514.0014.009.37%193,370
Dec 3, 202512.6012.8012.4512.8012.800.79%7,236
Dec 2, 202512.4512.8512.4512.7012.70-0.39%8,587
Dec 1, 202512.8513.1012.4012.7512.75-1.16%18,380
Nov 28, 202513.0513.1012.8012.9012.90-1.90%42,791