Intea Fastigheter AB (publ) (STO:INTEA.B)
Sweden
· Delayed Price · Currency is SEK 73.70
+1.30 (1.80%)
At close: Apr 28, 2026
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.60 | 73.70 | 72.20 | 73.70 | 73.70 | 0.41% | 151,930 |
| Apr 27, 2026 | 74.00 | 74.40 | 73.00 | 73.40 | 72.40 | -0.81% | 104,277 |
| Apr 24, 2026 | 76.40 | 77.40 | 73.50 | 74.00 | 72.99 | -2.89% | 167,247 |
| Apr 23, 2026 | 75.90 | 77.00 | 75.70 | 76.20 | 75.16 | 0.66% | 450,268 |
| Apr 22, 2026 | 78.00 | 78.00 | 73.50 | 75.70 | 74.67 | -3.07% | 174,442 |
| Apr 21, 2026 | 78.80 | 80.10 | 77.80 | 78.10 | 77.04 | -0.76% | 498,232 |
| Apr 20, 2026 | 79.50 | 80.00 | 78.40 | 78.70 | 77.63 | -1.01% | 129,270 |
| Apr 17, 2026 | 78.60 | 80.50 | 78.40 | 79.50 | 78.42 | 0.63% | 331,527 |
| Apr 16, 2026 | 77.40 | 80.00 | 77.00 | 79.00 | 77.92 | 2.60% | 1,129,956 |
| Apr 15, 2026 | 76.10 | 77.40 | 75.90 | 77.00 | 75.95 | 1.18% | 824,949 |
| Apr 14, 2026 | 75.30 | 76.40 | 73.80 | 76.10 | 75.06 | 2.15% | 1,466,568 |
| Apr 13, 2026 | 72.70 | 75.00 | 72.70 | 74.50 | 73.49 | 0.95% | 309,135 |
| Apr 10, 2026 | 74.80 | 74.80 | 72.50 | 73.80 | 72.79 | -0.27% | 123,310 |
| Apr 9, 2026 | 73.10 | 74.50 | 71.60 | 74.00 | 72.99 | 2.21% | 260,411 |
| Apr 8, 2026 | 73.80 | 73.90 | 70.80 | 72.40 | 71.41 | 1.69% | 127,578 |
| Apr 7, 2026 | 71.60 | 72.90 | 70.60 | 71.20 | 70.23 | 0.28% | 146,612 |
| Apr 2, 2026 | 71.70 | 71.95 | 70.85 | 71.00 | 70.03 | -0.98% | 67,609 |
| Apr 1, 2026 | 71.15 | 72.95 | 71.15 | 71.70 | 70.72 | 2.36% | 188,789 |
| Mar 31, 2026 | 69.15 | 72.00 | 69.05 | 70.05 | 69.10 | 1.23% | 836,867 |
| Mar 30, 2026 | 67.60 | 69.40 | 66.80 | 69.20 | 68.26 | 2.37% | 261,440 |
| Mar 27, 2026 | 68.10 | 68.80 | 67.20 | 67.60 | 66.68 | -0.44% | 166,725 |
| Mar 26, 2026 | 70.00 | 70.00 | 67.65 | 67.90 | 66.97 | -2.16% | 101,359 |
| Mar 25, 2026 | 70.00 | 70.00 | 68.40 | 69.40 | 68.45 | 1.09% | 950,748 |
| Mar 24, 2026 | 67.05 | 69.30 | 66.95 | 68.65 | 67.71 | 1.55% | 512,278 |
| Mar 23, 2026 | 66.50 | 68.85 | 64.00 | 67.60 | 66.68 | 0.30% | 262,141 |
| Mar 20, 2026 | 68.75 | 69.85 | 66.80 | 67.40 | 66.48 | -1.61% | 5,437,795 |
| Mar 19, 2026 | 70.05 | 70.05 | 67.70 | 68.50 | 67.57 | -2.28% | 227,695 |
| Mar 18, 2026 | 72.15 | 73.45 | 69.75 | 70.10 | 69.14 | -4.30% | 19,723,580 |
| Mar 17, 2026 | 73.70 | 75.95 | 72.90 | 73.25 | 72.25 | -0.07% | 297,342 |
| Mar 16, 2026 | 71.60 | 73.75 | 71.05 | 73.30 | 72.30 | 2.37% | 146,541 |
| Mar 13, 2026 | 71.00 | 72.25 | 70.80 | 71.60 | 70.62 | -1.38% | 89,558 |
| Mar 12, 2026 | 74.95 | 74.95 | 71.00 | 72.60 | 71.61 | 1.33% | 127,134 |
| Mar 11, 2026 | 67.10 | 73.65 | 67.10 | 71.65 | 70.67 | -2.91% | 101,081 |
| Mar 10, 2026 | 74.65 | 74.65 | 72.15 | 73.80 | 72.79 | 2.71% | 165,170 |
| Mar 9, 2026 | 74.35 | 74.35 | 71.70 | 71.85 | 70.87 | -4.14% | 155,600 |
| Mar 6, 2026 | 75.20 | 75.85 | 74.35 | 74.95 | 73.93 | -0.20% | 90,786 |
| Mar 5, 2026 | 75.10 | 76.00 | 74.40 | 75.10 | 74.08 | -0.07% | 150,919 |
| Mar 4, 2026 | 75.15 | 75.70 | 73.70 | 75.15 | 74.13 | 1.42% | 126,124 |
| Mar 3, 2026 | 74.95 | 75.10 | 72.80 | 74.10 | 73.09 | -1.85% | 189,815 |
| Mar 2, 2026 | 76.00 | 77.55 | 74.85 | 75.50 | 74.47 | -1.95% | 214,752 |
| Feb 27, 2026 | 76.80 | 78.00 | 75.90 | 77.00 | 75.95 | 0.26% | 530,263 |
| Feb 26, 2026 | 77.00 | 77.20 | 76.10 | 76.80 | 75.75 | 0.72% | 698,146 |
| Feb 25, 2026 | 78.10 | 78.60 | 76.00 | 76.25 | 75.21 | -2.31% | 113,180 |
| Feb 24, 2026 | 77.25 | 78.80 | 76.05 | 78.05 | 76.99 | 0.84% | 145,648 |
| Feb 23, 2026 | 75.20 | 79.45 | 75.20 | 77.40 | 76.35 | 3.13% | 597,356 |
| Feb 20, 2026 | 71.85 | 76.95 | 71.25 | 75.05 | 74.03 | 5.26% | 2,222,519 |
| Feb 19, 2026 | 71.00 | 72.25 | 70.75 | 71.30 | 70.33 | -0.21% | 179,286 |
| Feb 18, 2026 | 73.25 | 73.30 | 70.55 | 71.45 | 70.48 | -2.06% | 136,438 |
| Feb 17, 2026 | 72.35 | 73.40 | 71.60 | 72.95 | 71.96 | 0.83% | 321,077 |
| Feb 16, 2026 | 72.60 | 74.55 | 70.80 | 72.35 | 71.36 | -1.30% | 288,321 |
| Feb 13, 2026 | 72.90 | 73.30 | 71.05 | 73.30 | 72.30 | 1.24% | 448,428 |
| Feb 12, 2026 | 70.45 | 72.40 | 68.60 | 72.40 | 71.41 | 6.78% | 1,125,122 |
| Feb 11, 2026 | 69.25 | 70.85 | 67.50 | 67.80 | 66.88 | -1.74% | 340,616 |
| Feb 10, 2026 | 68.35 | 69.70 | 66.85 | 69.00 | 68.06 | 5.34% | 1,139,845 |
| Feb 9, 2026 | 64.75 | 65.75 | 64.00 | 65.50 | 64.61 | 0.08% | 81,256 |
| Feb 6, 2026 | 65.00 | 65.45 | 63.70 | 65.45 | 64.56 | 0.85% | 98,064 |
| Feb 5, 2026 | 63.80 | 65.45 | 62.40 | 64.90 | 64.02 | 2.29% | 149,973 |
| Feb 4, 2026 | 63.20 | 64.25 | 62.65 | 63.45 | 62.59 | -0.47% | 1,436,657 |
| Feb 3, 2026 | 65.05 | 65.20 | 63.30 | 63.75 | 62.88 | -1.92% | 313,718 |
| Feb 2, 2026 | 65.75 | 65.75 | 64.75 | 65.00 | 64.11 | -0.61% | 50,609 |
| Jan 30, 2026 | 67.00 | 67.00 | 65.15 | 65.40 | 64.51 | -1.65% | 345,042 |
| Jan 29, 2026 | 65.90 | 68.00 | 65.45 | 66.50 | 65.59 | 0.83% | 399,296 |
| Jan 28, 2026 | 65.70 | 65.95 | 64.65 | 65.95 | 65.05 | 0.38% | 481,551 |
| Jan 27, 2026 | 65.25 | 65.85 | 64.95 | 65.70 | 64.80 | -0.83% | 72,204 |
| Jan 26, 2026 | 66.50 | 66.55 | 65.10 | 66.25 | 65.35 | -0.45% | 4,071,480 |
| Jan 23, 2026 | 65.10 | 66.55 | 64.85 | 66.55 | 65.64 | 2.15% | 61,372 |
| Jan 22, 2026 | 65.50 | 66.10 | 64.55 | 65.15 | 64.26 | -0.53% | 73,182 |
| Jan 21, 2026 | 66.25 | 66.30 | 64.00 | 65.50 | 64.61 | -1.58% | 93,999 |
| Jan 20, 2026 | 66.90 | 67.40 | 65.95 | 66.55 | 65.64 | -0.89% | 95,506 |
| Jan 19, 2026 | 67.85 | 67.85 | 66.35 | 67.15 | 66.24 | -1.10% | 86,706 |
| Jan 16, 2026 | 66.85 | 68.00 | 66.25 | 67.90 | 66.97 | 0.67% | 281,347 |
| Jan 15, 2026 | 64.80 | 67.45 | 64.50 | 67.45 | 66.53 | 4.09% | 134,293 |
| Jan 14, 2026 | 64.65 | 65.05 | 63.45 | 64.80 | 63.92 | 0.70% | 181,891 |
| Jan 13, 2026 | 64.95 | 65.30 | 63.70 | 64.35 | 63.47 | -1.91% | 1,069,457 |
| Jan 12, 2026 | 66.05 | 66.30 | 65.35 | 65.60 | 64.71 | -0.83% | 67,606 |
| Jan 9, 2026 | 65.10 | 66.40 | 65.10 | 66.15 | 65.25 | 0.46% | 163,435 |
| Jan 8, 2026 | 66.65 | 66.90 | 65.75 | 65.85 | 64.95 | -0.83% | 59,384 |
| Jan 7, 2026 | 65.00 | 66.40 | 64.35 | 66.40 | 65.50 | 2.71% | 92,805 |
| Jan 5, 2026 | 63.80 | 64.65 | 63.00 | 64.65 | 63.77 | 1.33% | 39,511 |
| Jan 2, 2026 | 68.00 | 68.00 | 63.20 | 63.80 | 62.93 | -3.41% | 74,785 |
| Dec 30, 2025 | 65.75 | 66.05 | 64.75 | 66.05 | 65.15 | 0.30% | 94,358 |
| Dec 29, 2025 | 64.45 | 65.85 | 64.45 | 65.85 | 64.95 | 1.54% | 57,094 |
| Dec 23, 2025 | 64.20 | 65.25 | 63.65 | 64.85 | 63.97 | 1.09% | 91,203 |
| Dec 22, 2025 | 63.70 | 64.45 | 62.70 | 64.15 | 63.28 | 0.63% | 84,283 |
| Dec 19, 2025 | 64.30 | 64.30 | 62.70 | 63.75 | 62.88 | -0.86% | 264,079 |
| Dec 18, 2025 | 63.65 | 64.30 | 62.95 | 64.30 | 63.42 | 1.26% | 103,027 |
| Dec 17, 2025 | 64.45 | 64.75 | 62.85 | 63.50 | 62.63 | -1.01% | 401,289 |
| Dec 16, 2025 | 64.90 | 65.10 | 63.55 | 64.15 | 63.28 | -0.62% | 46,862 |
| Dec 15, 2025 | 64.40 | 66.40 | 64.35 | 64.55 | 63.67 | 0.16% | 430,340 |
| Dec 12, 2025 | 64.50 | 65.30 | 64.15 | 64.45 | 63.57 | -0.39% | 196,568 |
| Dec 11, 2025 | 66.30 | 66.30 | 63.95 | 64.70 | 63.82 | -0.77% | 519,196 |
| Dec 10, 2025 | 65.45 | 65.60 | 63.40 | 65.20 | 64.31 | -0.38% | 347,772 |
| Dec 9, 2025 | 65.15 | 66.10 | 64.65 | 65.45 | 64.56 | -0.15% | 388,914 |
| Dec 8, 2025 | 68.00 | 68.00 | 64.60 | 65.55 | 64.66 | -2.16% | 133,073 |
| Dec 5, 2025 | 67.80 | 67.95 | 66.40 | 67.00 | 66.09 | 0.30% | 73,301 |
| Dec 4, 2025 | 67.55 | 67.70 | 66.30 | 66.80 | 65.89 | -0.82% | 82,581 |
| Dec 3, 2025 | 66.65 | 68.25 | 66.30 | 67.35 | 66.43 | 1.05% | 188,566 |
| Dec 2, 2025 | 67.05 | 67.35 | 66.40 | 66.65 | 65.74 | -0.67% | 189,517 |
| Dec 1, 2025 | 67.55 | 68.75 | 66.10 | 67.10 | 66.19 | -0.45% | 159,674 |
| Nov 28, 2025 | 70.10 | 70.50 | 67.15 | 67.40 | 66.48 | -3.71% | 723,087 |