Intea Fastigheter AB (publ) (STO:INTEA.D)
Sweden
· Delayed Price · Currency is SEK 32.05
+0.05 (0.16%)
At close: Dec 3, 2025
Intea Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.10 | 32.10 | 31.85 | 32.05 | 32.05 | - | 341,117 |
| Dec 4, 2025 | 32.10 | 32.25 | 32.00 | 32.05 | 32.05 | - | 370,429 |
| Dec 3, 2025 | 32.10 | 32.15 | 32.00 | 32.05 | 32.05 | 0.16% | 184,468 |
| Dec 2, 2025 | 32.15 | 32.35 | 32.00 | 32.00 | 32.00 | -0.47% | 247,329 |
| Dec 1, 2025 | 32.30 | 32.40 | 32.00 | 32.15 | 32.15 | -0.31% | 474,470 |
| Nov 28, 2025 | 32.45 | 32.60 | 32.25 | 32.25 | 32.25 | -0.31% | 522,981 |
| Nov 27, 2025 | 32.20 | 32.90 | 31.95 | 32.35 | 32.35 | -13.73% | 1,445,688 |
| Nov 26, 2025 | 38.15 | 38.15 | 37.20 | 37.50 | 37.50 | -1.32% | 2,095 |
| Nov 25, 2025 | 38.45 | 38.45 | 38.00 | 38.00 | 38.00 | -0.52% | 2,544 |
| Nov 24, 2025 | 37.45 | 38.25 | 36.85 | 38.20 | 38.20 | 2.14% | 2,539 |
| Nov 21, 2025 | 36.50 | 37.60 | 36.50 | 37.40 | 37.40 | 1.08% | 924 |
| Nov 20, 2025 | 37.75 | 37.95 | 36.85 | 37.00 | 37.00 | -0.27% | 1,479 |
| Nov 19, 2025 | 37.65 | 38.60 | 37.10 | 37.10 | 37.10 | -1.46% | 1,394 |
| Nov 18, 2025 | 37.00 | 37.85 | 36.50 | 37.65 | 37.65 | 1.76% | 162 |
| Nov 17, 2025 | 37.90 | 38.25 | 37.00 | 37.00 | 37.00 | -2.37% | 3,167 |
| Nov 14, 2025 | 38.65 | 38.65 | 37.40 | 37.90 | 37.90 | 0.40% | 3,814 |
| Nov 13, 2025 | 38.10 | 38.70 | 37.55 | 37.75 | 37.75 | -0.66% | 1,600 |
| Nov 12, 2025 | 37.05 | 38.00 | 37.05 | 38.00 | 38.00 | 2.15% | 24,199 |
| Nov 11, 2025 | 37.15 | 37.95 | 36.55 | 37.20 | 37.20 | -1.98% | 25,452 |
| Nov 10, 2025 | 38.55 | 38.55 | 36.70 | 37.95 | 37.95 | -1.30% | 6,043 |
| Nov 7, 2025 | 38.65 | 38.65 | 38.00 | 38.45 | 38.45 | -0.52% | 845 |
| Nov 6, 2025 | 38.90 | 38.90 | 37.70 | 38.65 | 38.65 | -0.64% | 741 |
| Nov 5, 2025 | 37.35 | 38.90 | 37.35 | 38.90 | 38.90 | 4.57% | 6,109 |
| Nov 4, 2025 | 37.75 | 37.75 | 37.00 | 37.20 | 37.20 | -1.46% | 1,487 |
| Nov 3, 2025 | 37.90 | 37.95 | 37.05 | 37.75 | 37.75 | -0.40% | 5,071 |
| Oct 31, 2025 | 38.00 | 38.00 | 37.20 | 37.90 | 37.90 | 1.20% | 496 |
| Oct 30, 2025 | 37.90 | 37.90 | 37.25 | 37.45 | 37.45 | 0.13% | 1,190 |
| Oct 29, 2025 | 37.95 | 37.95 | 37.10 | 37.40 | 37.40 | -0.66% | 2,647 |
| Oct 28, 2025 | 36.90 | 37.90 | 36.85 | 37.65 | 37.65 | 2.17% | 5,672 |
| Oct 27, 2025 | 37.80 | 37.80 | 36.70 | 36.85 | 36.85 | -0.67% | 1,708 |
| Oct 24, 2025 | 37.35 | 37.95 | 37.10 | 37.10 | 37.10 | -0.67% | 2,863 |
| Oct 23, 2025 | 37.45 | 37.45 | 36.30 | 37.35 | 37.35 | 0.54% | 95,507 |
| Oct 22, 2025 | 37.45 | 37.45 | 36.30 | 37.15 | 37.15 | - | 796 |
| Oct 21, 2025 | 37.10 | 38.00 | 36.15 | 37.15 | 37.15 | 3.05% | 2,451 |
| Oct 20, 2025 | 36.75 | 36.95 | 36.05 | 36.05 | 36.05 | -2.17% | 1,165 |
| Oct 17, 2025 | 36.80 | 36.85 | 36.45 | 36.85 | 36.85 | 0.27% | 545 |
| Oct 16, 2025 | 36.40 | 36.85 | 36.00 | 36.75 | 36.75 | 0.96% | 1,494 |
| Oct 15, 2025 | 36.35 | 36.80 | 35.60 | 36.40 | 36.40 | 0.28% | 6,952 |
| Oct 14, 2025 | 35.90 | 36.80 | 35.15 | 36.30 | 36.30 | 2.83% | 5,103 |
| Oct 13, 2025 | 35.95 | 35.95 | 35.00 | 35.30 | 35.30 | -1.81% | 5,782 |
| Oct 10, 2025 | 36.00 | 36.00 | 35.25 | 35.95 | 35.95 | -0.14% | 4,951 |
| Oct 9, 2025 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | 0.56% | 556 |
| Oct 8, 2025 | 36.70 | 36.70 | 35.75 | 35.80 | 35.80 | -2.19% | 1,869 |
| Oct 7, 2025 | 35.80 | 36.75 | 35.80 | 36.60 | 36.60 | 1.67% | 2,367 |
| Oct 6, 2025 | 36.05 | 36.05 | 35.75 | 36.00 | 36.00 | -1.77% | 1,001,961 |
| Oct 3, 2025 | 36.00 | 36.75 | 35.70 | 36.65 | 36.65 | 1.52% | 2,539 |
| Oct 2, 2025 | 36.65 | 36.85 | 35.80 | 36.10 | 36.10 | 0.84% | 3,790 |
| Oct 1, 2025 | 35.80 | 36.50 | 35.10 | 35.80 | 35.80 | -1.38% | 2,097 |
| Sep 30, 2025 | 36.75 | 36.75 | 35.20 | 36.30 | 36.30 | 1.97% | 3,597 |
| Sep 29, 2025 | 35.95 | 35.95 | 34.60 | 35.60 | 35.60 | -0.97% | 5,671 |
| Sep 26, 2025 | 35.15 | 36.25 | 35.15 | 35.95 | 35.45 | 2.28% | 2,778 |
| Sep 25, 2025 | 36.90 | 36.90 | 34.80 | 35.15 | 34.66 | -2.90% | 7,951 |
| Sep 24, 2025 | 35.85 | 36.20 | 35.80 | 36.20 | 35.70 | 2.12% | 493 |
| Sep 23, 2025 | 35.30 | 35.75 | 35.30 | 35.45 | 34.96 | -0.84% | 1,796 |
| Sep 22, 2025 | 36.10 | 36.25 | 35.65 | 35.75 | 35.25 | -0.97% | 2,631 |
| Sep 19, 2025 | 35.05 | 36.30 | 35.05 | 36.10 | 35.60 | 3.14% | 1,361 |
| Sep 18, 2025 | 35.80 | 36.40 | 34.95 | 35.00 | 34.51 | -2.78% | 4,963 |
| Sep 17, 2025 | 36.00 | 36.00 | 35.30 | 36.00 | 35.50 | 0.42% | 2,029 |
| Sep 16, 2025 | 35.95 | 36.00 | 35.50 | 35.85 | 35.35 | -0.28% | 2,890 |
| Sep 15, 2025 | 36.05 | 36.05 | 35.25 | 35.95 | 35.45 | -0.28% | 4,034 |
| Sep 12, 2025 | 35.45 | 36.15 | 35.45 | 36.05 | 35.55 | 3.59% | 7,534 |
| Sep 11, 2025 | 34.70 | 35.45 | 34.70 | 34.80 | 34.32 | 0.29% | 4,472 |
| Sep 10, 2025 | 35.45 | 36.05 | 34.70 | 34.70 | 34.22 | -2.12% | 31,580 |
| Sep 9, 2025 | 35.80 | 35.80 | 35.00 | 35.45 | 34.96 | -1.12% | 4,242 |
| Sep 8, 2025 | 36.20 | 36.20 | 35.15 | 35.85 | 35.35 | -1.10% | 2,196 |
| Sep 5, 2025 | 35.65 | 36.95 | 35.65 | 36.25 | 35.75 | 1.68% | 1,512 |
| Sep 4, 2025 | 36.90 | 36.90 | 35.20 | 35.65 | 35.15 | 0.14% | 7,432 |
| Sep 3, 2025 | 36.60 | 37.20 | 35.00 | 35.60 | 35.10 | -3.13% | 8,057 |
| Sep 2, 2025 | 36.50 | 37.45 | 34.70 | 36.75 | 36.24 | -0.54% | 6,888 |
| Sep 1, 2025 | 37.20 | 37.85 | 36.45 | 36.95 | 36.44 | -0.54% | 2,696 |
| Aug 29, 2025 | 37.50 | 37.50 | 37.15 | 37.15 | 36.63 | -0.67% | 459 |
| Aug 28, 2025 | 37.50 | 37.50 | 37.40 | 37.40 | 36.88 | - | 529 |
| Aug 27, 2025 | 37.45 | 37.45 | 37.05 | 37.40 | 36.88 | -0.13% | 1,206 |
| Aug 26, 2025 | 37.30 | 37.45 | 36.85 | 37.45 | 36.93 | 0.40% | 1,995 |
| Aug 25, 2025 | 37.75 | 37.75 | 37.10 | 37.30 | 36.78 | -1.19% | 1,007 |
| Aug 22, 2025 | 37.80 | 37.80 | 37.10 | 37.75 | 37.22 | 0.27% | 3,550 |
| Aug 21, 2025 | 37.70 | 37.95 | 37.25 | 37.65 | 37.13 | -0.40% | 2,818 |
| Aug 20, 2025 | 38.15 | 38.15 | 37.40 | 37.80 | 37.27 | 1.75% | 1,004 |
| Aug 19, 2025 | 37.85 | 38.20 | 37.10 | 37.15 | 36.63 | -0.13% | 785 |
| Aug 18, 2025 | 37.00 | 37.90 | 37.00 | 37.20 | 36.68 | -1.85% | 664 |
| Aug 15, 2025 | 37.70 | 38.40 | 36.85 | 37.90 | 37.37 | 0.53% | 7,223 |
| Aug 14, 2025 | 38.45 | 38.75 | 37.10 | 37.70 | 37.18 | -2.08% | 15,535 |
| Aug 13, 2025 | 38.00 | 38.75 | 37.10 | 38.50 | 37.96 | 3.36% | 1,394 |
| Aug 12, 2025 | 38.85 | 38.85 | 37.25 | 37.25 | 36.73 | -1.84% | 4,232 |
| Aug 11, 2025 | 38.70 | 39.30 | 37.25 | 37.95 | 37.42 | -2.57% | 11,008 |
| Aug 8, 2025 | 39.45 | 39.65 | 38.95 | 38.95 | 38.41 | -1.27% | 12,479 |
| Aug 7, 2025 | 39.45 | 39.45 | 39.10 | 39.45 | 38.90 | - | 1,026 |
| Aug 6, 2025 | 39.15 | 39.90 | 39.10 | 39.45 | 38.90 | 0.90% | 2,486 |
| Aug 5, 2025 | 39.00 | 39.95 | 39.00 | 39.10 | 38.56 | -1.88% | 458 |
| Aug 4, 2025 | 39.60 | 39.90 | 38.70 | 39.85 | 39.30 | 0.89% | 725 |
| Aug 1, 2025 | 39.25 | 39.95 | 37.95 | 39.50 | 38.95 | 0.25% | 4,486 |
| Jul 31, 2025 | 39.55 | 40.60 | 39.30 | 39.40 | 38.85 | -1.50% | 5,384 |
| Jul 30, 2025 | 39.90 | 40.00 | 39.20 | 40.00 | 39.44 | 1.27% | 1,151 |
| Jul 29, 2025 | 39.75 | 40.50 | 39.10 | 39.50 | 38.95 | -0.50% | 1,563 |
| Jul 28, 2025 | 40.25 | 40.25 | 39.70 | 39.70 | 39.15 | -0.75% | 2,675 |
| Jul 25, 2025 | 39.90 | 40.90 | 39.80 | 40.00 | 39.44 | 0.50% | 572 |
| Jul 24, 2025 | 39.90 | 39.90 | 39.05 | 39.80 | 39.25 | -0.38% | 4,895 |
| Jul 23, 2025 | 39.00 | 40.30 | 39.00 | 39.95 | 39.39 | 0.63% | 959 |
| Jul 22, 2025 | 39.75 | 40.40 | 39.70 | 39.70 | 39.15 | -1.37% | 3,162 |
| Jul 21, 2025 | 40.50 | 40.50 | 39.25 | 40.25 | 39.69 | -0.86% | 2,247 |