Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden
· Delayed Price · Currency is SEK 71.85
-3.10 (-4.14%)
At close: Mar 9, 2026
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.20 | 75.85 | 74.35 | 74.95 | 74.95 | -0.20% | 90,786 |
| Mar 5, 2026 | 75.10 | 76.00 | 74.40 | 75.10 | 75.10 | -0.07% | 150,919 |
| Mar 4, 2026 | 75.15 | 75.70 | 73.70 | 75.15 | 75.15 | 1.42% | 110,813 |
| Mar 3, 2026 | 74.95 | 75.10 | 72.80 | 74.10 | 74.10 | -1.85% | 189,815 |
| Mar 2, 2026 | 76.00 | 77.55 | 74.85 | 75.50 | 75.50 | -1.95% | 214,752 |
| Feb 27, 2026 | 76.80 | 78.00 | 75.90 | 77.00 | 77.00 | 0.26% | 530,263 |
| Feb 26, 2026 | 77.00 | 77.20 | 76.10 | 76.80 | 76.80 | 0.72% | 698,146 |
| Feb 25, 2026 | 78.10 | 78.60 | 76.00 | 76.25 | 76.25 | -2.31% | 113,180 |
| Feb 24, 2026 | 77.25 | 78.80 | 76.05 | 78.05 | 78.05 | 0.84% | 145,648 |
| Feb 23, 2026 | 75.20 | 79.45 | 75.20 | 77.40 | 77.40 | 3.13% | 597,356 |
| Feb 20, 2026 | 71.85 | 76.95 | 71.25 | 75.05 | 75.05 | 5.26% | 2,222,519 |
| Feb 19, 2026 | 71.00 | 72.25 | 70.75 | 71.30 | 71.30 | -0.21% | 179,286 |
| Feb 18, 2026 | 73.25 | 73.30 | 70.55 | 71.45 | 71.45 | -2.06% | 136,438 |
| Feb 17, 2026 | 72.35 | 73.40 | 71.60 | 72.95 | 72.95 | 0.83% | 321,077 |
| Feb 16, 2026 | 72.60 | 74.55 | 70.80 | 72.35 | 72.35 | -1.30% | 288,321 |
| Feb 13, 2026 | 72.90 | 73.30 | 71.05 | 73.30 | 73.30 | 1.24% | 448,428 |
| Feb 12, 2026 | 70.45 | 72.40 | 68.60 | 72.40 | 72.40 | 6.78% | 1,125,122 |
| Feb 11, 2026 | 69.25 | 70.85 | 67.50 | 67.80 | 67.80 | -1.74% | 340,616 |
| Feb 10, 2026 | 68.35 | 69.70 | 66.85 | 69.00 | 69.00 | 5.34% | 1,139,845 |
| Feb 9, 2026 | 64.75 | 65.75 | 64.00 | 65.50 | 65.50 | 0.08% | 81,256 |
| Feb 6, 2026 | 65.00 | 65.45 | 63.70 | 65.45 | 65.45 | 0.85% | 98,064 |
| Feb 5, 2026 | 63.80 | 65.45 | 62.40 | 64.90 | 64.90 | 2.29% | 149,973 |
| Feb 4, 2026 | 63.20 | 64.25 | 62.65 | 63.45 | 63.45 | -0.47% | 1,436,657 |
| Feb 3, 2026 | 65.05 | 65.20 | 63.30 | 63.75 | 63.75 | -1.92% | 313,718 |
| Feb 2, 2026 | 65.75 | 65.75 | 64.75 | 65.00 | 65.00 | -0.61% | 50,609 |
| Jan 30, 2026 | 67.00 | 67.00 | 65.15 | 65.40 | 65.40 | -1.65% | 345,042 |
| Jan 29, 2026 | 65.90 | 68.00 | 65.45 | 66.50 | 66.50 | 0.83% | 399,296 |
| Jan 28, 2026 | 65.70 | 65.95 | 64.65 | 65.95 | 65.95 | 0.38% | 481,551 |
| Jan 27, 2026 | 65.25 | 65.85 | 64.95 | 65.70 | 65.70 | -0.83% | 72,204 |
| Jan 26, 2026 | 66.50 | 66.55 | 65.10 | 66.25 | 66.25 | -0.45% | 4,071,480 |
| Jan 23, 2026 | 65.10 | 66.55 | 64.85 | 66.55 | 66.55 | 2.15% | 61,372 |
| Jan 22, 2026 | 65.50 | 66.10 | 64.55 | 65.15 | 65.15 | -0.53% | 73,182 |
| Jan 21, 2026 | 66.25 | 66.30 | 64.00 | 65.50 | 65.50 | -1.58% | 93,999 |
| Jan 20, 2026 | 66.90 | 67.40 | 65.95 | 66.55 | 66.55 | -0.89% | 95,506 |
| Jan 19, 2026 | 67.85 | 67.85 | 66.35 | 67.15 | 67.15 | -1.10% | 86,706 |
| Jan 16, 2026 | 66.85 | 68.00 | 66.25 | 67.90 | 67.90 | 0.67% | 281,347 |
| Jan 15, 2026 | 64.80 | 67.45 | 64.50 | 67.45 | 67.45 | 4.09% | 134,293 |
| Jan 14, 2026 | 64.65 | 65.05 | 63.45 | 64.80 | 64.80 | 0.70% | 181,891 |
| Jan 13, 2026 | 64.95 | 65.30 | 63.70 | 64.35 | 64.35 | -1.91% | 1,069,457 |
| Jan 12, 2026 | 66.05 | 66.30 | 65.35 | 65.60 | 65.60 | -0.83% | 67,606 |
| Jan 9, 2026 | 65.10 | 66.40 | 65.10 | 66.15 | 66.15 | 0.46% | 163,435 |
| Jan 8, 2026 | 66.65 | 66.90 | 65.75 | 65.85 | 65.85 | -0.83% | 59,384 |
| Jan 7, 2026 | 65.00 | 66.40 | 64.35 | 66.40 | 66.40 | 2.71% | 92,805 |
| Jan 5, 2026 | 63.80 | 64.65 | 63.00 | 64.65 | 64.65 | 1.33% | 39,511 |
| Jan 2, 2026 | 68.00 | 68.00 | 63.20 | 63.80 | 63.80 | -3.41% | 74,785 |
| Dec 30, 2025 | 65.75 | 66.05 | 64.75 | 66.05 | 66.05 | 0.30% | 94,358 |
| Dec 29, 2025 | 64.45 | 65.85 | 64.45 | 65.85 | 65.85 | 1.54% | 57,094 |
| Dec 23, 2025 | 64.20 | 65.25 | 63.65 | 64.85 | 64.85 | 1.09% | 91,203 |
| Dec 22, 2025 | 63.70 | 64.45 | 62.70 | 64.15 | 64.15 | 0.63% | 84,283 |
| Dec 19, 2025 | 64.30 | 64.30 | 62.70 | 63.75 | 63.75 | -0.86% | 264,079 |
| Dec 18, 2025 | 63.65 | 64.30 | 62.95 | 64.30 | 64.30 | 1.26% | 103,027 |
| Dec 17, 2025 | 64.45 | 64.75 | 62.85 | 63.50 | 63.50 | -1.01% | 401,289 |
| Dec 16, 2025 | 64.90 | 65.10 | 63.55 | 64.15 | 64.15 | -0.62% | 46,862 |
| Dec 15, 2025 | 64.40 | 66.40 | 64.35 | 64.55 | 64.55 | 0.16% | 430,340 |
| Dec 12, 2025 | 64.50 | 65.30 | 64.15 | 64.45 | 64.45 | -0.39% | 196,568 |
| Dec 11, 2025 | 66.30 | 66.30 | 63.95 | 64.70 | 64.70 | -0.77% | 519,196 |
| Dec 10, 2025 | 65.45 | 65.60 | 63.40 | 65.20 | 65.20 | -0.38% | 347,772 |
| Dec 9, 2025 | 65.15 | 66.10 | 64.65 | 65.45 | 65.45 | -0.15% | 388,914 |
| Dec 8, 2025 | 68.00 | 68.00 | 64.60 | 65.55 | 65.55 | -2.16% | 133,073 |
| 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% | 82,581 |
| 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 |