Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden
· Delayed Price · Currency is SEK 66.80
-0.55 (-0.82%)
At close: Dec 4, 2025
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.80 | 67.95 | 66.40 | 67.00 | 67.00 | 0.30% | 73,301 |
| Dec 4, 2025 | 67.55 | 67.70 | 66.30 | 66.80 | 66.80 | -0.82% | 75,782 |
| Dec 3, 2025 | 66.65 | 68.25 | 66.30 | 67.35 | 67.35 | 1.05% | 188,566 |
| Dec 2, 2025 | 67.05 | 67.35 | 66.40 | 66.65 | 66.65 | -0.67% | 189,517 |
| Dec 1, 2025 | 67.55 | 68.75 | 66.10 | 67.10 | 67.10 | -0.45% | 159,674 |
| Nov 28, 2025 | 70.10 | 70.50 | 67.15 | 67.40 | 67.40 | -3.71% | 723,087 |
| Nov 27, 2025 | 73.80 | 73.80 | 69.65 | 70.00 | 70.00 | - | 391,525 |
| Nov 26, 2025 | 70.80 | 70.80 | 68.50 | 70.00 | 70.00 | -0.85% | 223,554 |
| Nov 25, 2025 | 69.20 | 71.80 | 69.20 | 70.60 | 70.60 | 1.51% | 196,812 |
| Nov 24, 2025 | 70.00 | 70.55 | 68.00 | 69.55 | 69.55 | - | 1,492,248 |
| Nov 21, 2025 | 69.45 | 69.65 | 68.00 | 69.55 | 69.55 | 0.80% | 102,733 |
| Nov 20, 2025 | 69.90 | 69.90 | 67.85 | 69.00 | 69.00 | 1.62% | 209,878 |
| Nov 19, 2025 | 68.95 | 69.90 | 67.25 | 67.90 | 67.90 | -1.59% | 162,828 |
| Nov 18, 2025 | 68.55 | 70.40 | 68.15 | 69.00 | 69.00 | 0.44% | 273,152 |
| Nov 17, 2025 | 68.85 | 69.95 | 66.70 | 68.70 | 68.70 | 1.63% | 155,278 |
| Nov 14, 2025 | 67.80 | 68.00 | 67.30 | 67.60 | 67.60 | 0.15% | 372,398 |
| Nov 13, 2025 | 67.65 | 68.55 | 65.80 | 67.50 | 67.50 | 1.73% | 410,322 |
| Nov 12, 2025 | 65.50 | 66.90 | 64.90 | 66.35 | 66.35 | 1.30% | 368,916 |
| Nov 11, 2025 | 65.25 | 69.00 | 64.80 | 65.50 | 65.50 | -1.06% | 33,344,900 |
| Nov 10, 2025 | 67.05 | 67.70 | 65.45 | 66.20 | 66.20 | -2.86% | 62,765 |
| Nov 7, 2025 | 67.65 | 68.20 | 67.15 | 68.15 | 68.15 | 0.74% | 38,814 |
| Nov 6, 2025 | 67.05 | 68.15 | 66.60 | 67.65 | 67.65 | 1.58% | 91,852 |
| Nov 5, 2025 | 69.40 | 69.40 | 66.10 | 66.60 | 66.60 | -4.03% | 262,418 |
| Nov 4, 2025 | 68.05 | 69.70 | 66.35 | 69.40 | 69.40 | 2.36% | 667,950 |
| Nov 3, 2025 | 67.75 | 69.05 | 67.00 | 67.80 | 67.80 | 0.37% | 299,776 |
| Oct 31, 2025 | 69.50 | 69.50 | 66.90 | 67.55 | 67.55 | -1.67% | 27,437 |
| Oct 30, 2025 | 68.15 | 69.45 | 66.65 | 68.70 | 68.70 | 0.81% | 51,022 |
| Oct 29, 2025 | 68.85 | 69.30 | 68.00 | 68.15 | 68.15 | -0.22% | 54,585 |
| Oct 28, 2025 | 70.50 | 70.50 | 68.00 | 68.30 | 68.30 | -1.59% | 68,560 |
| Oct 27, 2025 | 68.40 | 69.40 | 67.85 | 69.40 | 69.40 | 1.46% | 95,871 |
| Oct 24, 2025 | 68.00 | 69.40 | 67.10 | 68.40 | 68.40 | 2.09% | 114,150 |
| Oct 23, 2025 | 66.40 | 67.35 | 63.95 | 67.00 | 67.00 | 1.67% | 526,048 |
| Oct 22, 2025 | 69.50 | 69.50 | 64.55 | 65.90 | 65.90 | -1.79% | 315,696 |
| Oct 21, 2025 | 69.55 | 70.60 | 66.70 | 67.10 | 67.10 | -2.04% | 263,775 |
| Oct 20, 2025 | 69.45 | 71.15 | 67.40 | 68.50 | 68.50 | -2.21% | 77,764 |
| Oct 17, 2025 | 76.00 | 76.00 | 68.50 | 70.05 | 70.05 | -2.37% | 44,009 |
| Oct 16, 2025 | 70.20 | 72.60 | 70.20 | 71.75 | 71.75 | 2.14% | 117,506 |
| Oct 15, 2025 | 68.65 | 70.90 | 68.65 | 70.25 | 70.25 | 0.36% | 245,862 |
| Oct 14, 2025 | 76.95 | 76.95 | 69.00 | 70.00 | 70.00 | - | 68,315 |
| Oct 13, 2025 | 67.35 | 70.90 | 65.85 | 70.00 | 70.00 | 6.06% | 237,685 |
| Oct 10, 2025 | 65.30 | 67.95 | 65.00 | 66.00 | 66.00 | 1.07% | 514,669 |
| Oct 9, 2025 | 66.00 | 68.05 | 65.20 | 65.30 | 65.30 | -3.12% | 691,270 |
| Oct 8, 2025 | 67.90 | 69.28 | 66.60 | 67.40 | 67.40 | -1.61% | 71,371 |
| Oct 7, 2025 | 66.10 | 69.45 | 66.10 | 68.50 | 68.50 | 0.88% | 66,616 |
| Oct 6, 2025 | 70.70 | 70.70 | 67.15 | 67.90 | 67.90 | -0.44% | 75,013 |
| Oct 3, 2025 | 67.75 | 69.30 | 66.40 | 68.20 | 68.20 | 0.66% | 105,191 |
| Oct 2, 2025 | 71.00 | 71.00 | 66.70 | 67.75 | 67.75 | -0.66% | 121,279 |
| Oct 1, 2025 | 69.10 | 69.30 | 67.50 | 68.20 | 68.20 | -1.87% | 158,712 |
| Sep 30, 2025 | 69.10 | 69.65 | 67.60 | 69.50 | 69.50 | 2.13% | 182,857 |
| Sep 29, 2025 | 68.15 | 69.75 | 67.25 | 68.05 | 68.05 | 0.29% | 69,086 |
| Sep 26, 2025 | 67.40 | 68.50 | 66.85 | 67.85 | 67.85 | 2.11% | 106,701 |
| Sep 25, 2025 | 71.20 | 71.25 | 64.50 | 66.45 | 66.45 | -7.06% | 155,236 |
| Sep 24, 2025 | 71.30 | 71.75 | 70.70 | 71.50 | 71.50 | 0.21% | 29,748 |
| Sep 23, 2025 | 70.35 | 72.30 | 70.35 | 71.35 | 71.35 | 0.14% | 40,344 |
| Sep 22, 2025 | 71.00 | 71.95 | 70.40 | 71.25 | 71.25 | 0.07% | 36,102 |
| Sep 19, 2025 | 74.50 | 74.90 | 71.20 | 71.20 | 71.20 | -4.62% | 193,416 |
| Sep 18, 2025 | 73.35 | 74.90 | 72.65 | 74.65 | 74.65 | 1.98% | 55,767 |
| Sep 17, 2025 | 75.95 | 75.95 | 72.50 | 73.20 | 73.20 | 0.62% | 50,664 |
| Sep 16, 2025 | 72.50 | 74.45 | 71.85 | 72.75 | 72.75 | 1.18% | 64,077 |
| Sep 15, 2025 | 74.10 | 74.15 | 70.95 | 71.90 | 71.90 | -2.84% | 60,450 |
| Sep 12, 2025 | 73.00 | 75.05 | 72.25 | 74.00 | 74.00 | 2.78% | 82,683 |
| Sep 11, 2025 | 72.95 | 73.10 | 71.60 | 72.00 | 72.00 | -0.55% | 54,982 |
| Sep 10, 2025 | 71.00 | 72.90 | 70.90 | 72.40 | 72.40 | 0.91% | 54,067 |
| Sep 9, 2025 | 70.20 | 71.75 | 69.60 | 71.75 | 71.75 | 1.20% | 60,264 |
| Sep 8, 2025 | 71.30 | 71.40 | 69.70 | 70.90 | 70.90 | -0.77% | 22,448 |
| Sep 5, 2025 | 70.20 | 71.45 | 68.40 | 71.45 | 71.45 | 3.40% | 67,226 |
| Sep 4, 2025 | 68.50 | 69.50 | 68.50 | 69.10 | 69.10 | 0.44% | 73,362 |
| Sep 3, 2025 | 70.60 | 71.45 | 68.30 | 68.80 | 68.80 | -2.62% | 116,279 |
| Sep 2, 2025 | 72.25 | 72.85 | 70.40 | 70.65 | 70.65 | -3.22% | 99,256 |
| Sep 1, 2025 | 73.05 | 73.30 | 72.40 | 73.00 | 73.00 | -0.07% | 42,758 |
| Aug 29, 2025 | 73.45 | 75.50 | 73.05 | 73.05 | 73.05 | -0.48% | 46,877 |
| Aug 28, 2025 | 75.15 | 75.15 | 72.90 | 73.40 | 73.40 | -0.68% | 77,330 |
| Aug 27, 2025 | 73.20 | 74.10 | 72.80 | 73.90 | 73.90 | 1.44% | 180,694 |
| Aug 26, 2025 | 77.75 | 77.75 | 72.85 | 72.85 | 72.85 | -4.14% | 409,128 |
| Aug 25, 2025 | 77.65 | 77.90 | 75.35 | 76.00 | 76.00 | -2.06% | 55,084 |
| Aug 22, 2025 | 75.95 | 78.65 | 75.50 | 77.60 | 77.60 | 2.24% | 62,527 |
| Aug 21, 2025 | 77.60 | 77.60 | 75.60 | 75.90 | 75.90 | -1.11% | 40,103 |
| Aug 20, 2025 | 75.65 | 77.20 | 74.25 | 76.75 | 76.75 | 1.39% | 55,862 |
| Aug 19, 2025 | 74.50 | 77.40 | 74.50 | 75.70 | 75.70 | 0.33% | 49,778 |
| Aug 18, 2025 | 76.05 | 76.80 | 74.50 | 75.45 | 75.45 | -0.59% | 56,049 |
| Aug 15, 2025 | 79.25 | 79.35 | 75.55 | 75.90 | 75.90 | -4.17% | 60,208 |
| Aug 14, 2025 | 78.95 | 79.70 | 78.05 | 79.20 | 79.20 | 1.86% | 43,752 |
| Aug 13, 2025 | 77.90 | 79.00 | 77.05 | 77.75 | 77.75 | -0.77% | 45,477 |
| Aug 12, 2025 | 79.95 | 80.00 | 78.00 | 78.35 | 78.35 | -1.76% | 44,883 |
| Aug 11, 2025 | 78.20 | 81.20 | 77.95 | 79.75 | 79.75 | 2.37% | 57,153 |
| Aug 8, 2025 | 78.90 | 78.90 | 76.80 | 77.90 | 77.90 | -0.38% | 32,464 |
| Aug 7, 2025 | 78.70 | 79.70 | 78.20 | 78.20 | 78.20 | -0.57% | 37,720 |
| Aug 6, 2025 | 78.00 | 79.70 | 78.00 | 78.65 | 78.65 | 1.16% | 78,610 |
| Aug 5, 2025 | 78.75 | 79.25 | 76.00 | 77.75 | 77.75 | -1.08% | 58,811 |
| Aug 4, 2025 | 75.35 | 79.55 | 75.00 | 78.60 | 78.60 | 4.80% | 85,687 |
| Aug 1, 2025 | 76.20 | 76.20 | 73.85 | 75.00 | 75.00 | -1.83% | 62,299 |
| Jul 31, 2025 | 78.20 | 78.20 | 75.30 | 76.40 | 76.40 | -0.97% | 62,144 |
| Jul 30, 2025 | 77.45 | 77.95 | 76.20 | 77.15 | 77.15 | 0.06% | 33,273 |
| Jul 29, 2025 | 77.05 | 77.95 | 74.90 | 77.10 | 77.10 | 0.26% | 26,986 |
| Jul 28, 2025 | 78.50 | 79.10 | 76.90 | 76.90 | 76.90 | -1.66% | 38,317 |
| Jul 25, 2025 | 76.75 | 78.70 | 75.75 | 78.20 | 78.20 | 1.96% | 108,771 |
| Jul 24, 2025 | 78.25 | 78.45 | 76.20 | 76.70 | 76.70 | -2.17% | 34,906 |
| Jul 23, 2025 | 79.00 | 79.10 | 77.95 | 78.40 | 78.40 | -0.76% | 78,731 |
| Jul 22, 2025 | 79.25 | 79.80 | 78.75 | 79.00 | 79.00 | -0.32% | 24,148 |
| Jul 21, 2025 | 77.45 | 79.95 | 77.05 | 79.25 | 79.25 | 2.32% | 36,871 |