Infrea AB INFREA
OMXSTO · Sweden · Industrial Services
SEK 13.450.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 13.60 | +1.12% | SEK 13.50 | SEK 13.60 | SEK 13.50 | 3.41K |
| 2026-10-01 | SEK 13.45 | -0.37% | SEK 13.50 | SEK 13.55 | SEK 13.25 | 2.64K |
| 2026-09-30 | SEK 13.50 | +1.12% | SEK 13.20 | SEK 13.50 | SEK 13.20 | 6.13K |
| 2026-09-29 | SEK 13.35 | -4.64% | SEK 14.00 | SEK 14.00 | SEK 13.00 | 24.88K |
| 2026-09-28 | SEK 14.00 | 0.00% | SEK 14.00 | SEK 14.00 | SEK 13.95 | 2.06K |
| 2026-09-25 | SEK 14.00 | +1.45% | SEK 13.80 | SEK 14.00 | SEK 13.75 | 1.53K |
| 2026-09-24 | SEK 13.80 | -1.43% | SEK 14.10 | SEK 14.10 | SEK 13.80 | 4.00K |
| 2026-09-23 | SEK 14.00 | +3.70% | SEK 13.40 | SEK 14.10 | SEK 13.40 | 20.50K |
| 2026-09-22 | SEK 13.50 | +0.75% | SEK 13.40 | SEK 13.60 | SEK 13.40 | 21.27K |
| 2026-09-21 | SEK 13.40 | -4.29% | SEK 14.00 | SEK 14.00 | SEK 13.40 | 33.29K |
| 2026-09-18 | SEK 14.00 | +1.08% | SEK 14.05 | SEK 14.05 | SEK 13.85 | 14.77K |
| 2026-09-17 | SEK 13.85 | +1.09% | SEK 13.65 | SEK 13.85 | SEK 13.65 | 5.76K |
| 2026-09-16 | SEK 13.70 | +0.74% | SEK 13.60 | SEK 13.70 | SEK 13.45 | 7.29K |
| 2026-09-15 | SEK 13.60 | -0.37% | SEK 13.45 | SEK 13.65 | SEK 13.45 | 4.86K |
| 2026-09-14 | SEK 13.65 | 0.00% | SEK 13.65 | SEK 13.70 | SEK 13.45 | 8.35K |
| 2026-09-11 | SEK 13.65 | +0.74% | SEK 13.55 | SEK 13.95 | SEK 13.15 | 28.48K |
| 2026-09-10 | SEK 13.55 | -4.58% | SEK 13.75 | SEK 13.85 | SEK 13.40 | 20.64K |
| 2026-09-09 | SEK 14.20 | +2.16% | SEK 13.95 | SEK 14.30 | SEK 13.40 | 6.21K |
| 2026-09-08 | SEK 13.90 | -1.07% | SEK 14.00 | SEK 14.00 | SEK 13.60 | 12.64K |
| 2026-09-07 | SEK 14.05 | +0.36% | SEK 13.90 | SEK 14.25 | SEK 13.90 | 9.88K |
| 2026-09-04 | SEK 14.00 | -0.36% | SEK 14.00 | SEK 14.10 | SEK 13.85 | 6.63K |
| 2026-09-03 | SEK 14.05 | -1.06% | SEK 13.80 | SEK 14.25 | SEK 13.80 | 13.40K |
| 2026-09-02 | SEK 14.20 | +0.35% | SEK 14.30 | SEK 14.30 | SEK 14.10 | 10.12K |
| 2026-09-01 | SEK 14.15 | +0.35% | SEK 14.20 | SEK 14.20 | SEK 13.75 | 12.81K |
| 2026-08-31 | SEK 14.10 | +1.81% | SEK 13.75 | SEK 14.15 | SEK 13.75 | 18.16K |
| 2026-08-28 | SEK 13.85 | -1.42% | SEK 13.85 | SEK 14.10 | SEK 13.80 | 16.57K |
| 2026-08-27 | SEK 14.05 | +3.69% | SEK 14.05 | SEK 14.05 | SEK 13.75 | 4.64K |
| 2026-08-26 | SEK 13.55 | -0.37% | SEK 13.55 | SEK 14.05 | SEK 13.35 | 15.74K |
| 2026-08-25 | SEK 13.60 | +1.12% | SEK 13.45 | SEK 13.70 | SEK 13.20 | 8.54K |
| 2026-08-24 | SEK 13.45 | +3.46% | SEK 12.90 | SEK 13.70 | SEK 12.90 | 11.32K |
| 2026-08-21 | SEK 13.00 | -2.99% | SEK 13.30 | SEK 13.50 | SEK 12.55 | 38.47K |
| 2026-08-20 | SEK 13.40 | -3.94% | SEK 13.95 | SEK 13.95 | SEK 13.35 | 8.59K |
| 2026-08-19 | SEK 13.95 | -0.36% | SEK 14.00 | SEK 14.25 | SEK 13.75 | 855 |
| 2026-08-18 | SEK 14.00 | +5.66% | SEK 13.25 | SEK 14.15 | SEK 13.20 | 9.48K |
| 2026-08-17 | SEK 13.25 | -2.21% | SEK 13.60 | SEK 13.60 | SEK 13.20 | 2.04K |
| 2026-08-14 | SEK 13.55 | +0.74% | SEK 13.45 | SEK 13.60 | SEK 13.35 | 675 |
| 2026-08-13 | SEK 13.45 | +0.75% | SEK 13.35 | SEK 13.45 | SEK 13.35 | 5.67K |
| 2026-08-12 | SEK 13.35 | -0.37% | SEK 13.40 | SEK 13.65 | SEK 13.35 | 3.08K |
| 2026-08-11 | SEK 13.40 | -1.47% | SEK 13.75 | SEK 13.75 | SEK 13.40 | 12.45K |
| 2026-08-10 | SEK 13.60 | +1.87% | SEK 13.50 | SEK 13.80 | SEK 13.40 | 2.96K |
| 2026-08-07 | SEK 13.35 | -0.37% | SEK 13.40 | SEK 13.75 | SEK 13.35 | 5.05K |
| 2026-08-06 | SEK 13.40 | 0.00% | SEK 13.35 | SEK 13.40 | SEK 13.35 | 2.19K |
| 2026-08-05 | SEK 13.40 | +1.90% | SEK 13.15 | SEK 14.10 | SEK 13.15 | 11.49K |
| 2026-08-04 | SEK 13.15 | -1.87% | SEK 13.35 | SEK 13.35 | SEK 13.05 | 18.52K |
| 2026-08-03 | SEK 13.40 | -2.19% | SEK 13.85 | SEK 13.85 | SEK 13.25 | 2.21K |
| 2026-07-31 | SEK 13.70 | +1.86% | SEK 13.50 | SEK 13.85 | SEK 13.50 | 19.00K |
| 2026-07-30 | SEK 13.45 | +1.89% | SEK 13.20 | SEK 13.45 | SEK 13.05 | 16.94K |
| 2026-07-29 | SEK 13.20 | 0.00% | SEK 13.80 | SEK 13.80 | SEK 13.15 | 16.09K |
| 2026-07-28 | SEK 13.20 | +0.38% | SEK 13.20 | SEK 13.50 | SEK 13.20 | 6.46K |
| 2026-07-27 | SEK 13.15 | +1.54% | SEK 12.75 | SEK 13.25 | SEK 12.75 | 4.19K |
| 2026-07-24 | SEK 12.95 | -0.38% | SEK 12.95 | SEK 13.20 | SEK 12.75 | 7.22K |
| 2026-07-23 | SEK 13.00 | -1.52% | SEK 14.00 | SEK 14.00 | SEK 13.00 | 5.36K |
| 2026-07-22 | SEK 13.20 | +0.76% | SEK 13.35 | SEK 13.45 | SEK 13.00 | 5.82K |
| 2026-07-21 | SEK 13.10 | -1.13% | SEK 13.25 | SEK 13.25 | SEK 13.10 | 4.97K |
| 2026-07-20 | SEK 13.25 | -1.12% | SEK 13.25 | SEK 13.40 | SEK 13.00 | 7.55K |
| 2026-07-17 | SEK 13.40 | +1.52% | SEK 13.05 | SEK 13.85 | SEK 13.05 | 19.84K |
| 2026-07-16 | SEK 13.20 | +3.53% | SEK 13.20 | SEK 13.55 | SEK 13.20 | 15.49K |
| 2026-07-15 | SEK 12.75 | +0.39% | SEK 12.65 | SEK 13.40 | SEK 12.65 | 23.47K |
| 2026-07-14 | SEK 12.70 | -3.79% | SEK 12.85 | SEK 12.85 | SEK 12.50 | 15.99K |
| 2026-07-13 | SEK 13.20 | -1.12% | SEK 13.30 | SEK 13.30 | SEK 13.00 | 11.68K |
| 2026-07-10 | SEK 13.35 | -0.74% | SEK 13.45 | SEK 13.65 | SEK 13.15 | 2.27K |
| 2026-07-09 | SEK 13.45 | 0.00% | SEK 13.45 | SEK 14.25 | SEK 13.40 | 10.51K |
| 2026-07-08 | SEK 13.45 | -2.89% | SEK 13.50 | SEK 13.90 | SEK 13.20 | 4.63K |
| 2026-07-07 | SEK 13.85 | -1.42% | SEK 14.00 | SEK 14.20 | SEK 13.55 | 12.80K |
| 2026-07-06 | SEK 14.05 | +0.36% | SEK 14.00 | SEK 14.10 | SEK 13.70 | 1.71K |
| 2026-07-03 | SEK 14.00 | 0.00% | SEK 14.00 | SEK 14.50 | SEK 13.75 | 12.83K |
| 2026-07-02 | SEK 14.00 | -1.75% | SEK 14.00 | SEK 14.30 | SEK 13.70 | 23.20K |
| 2026-07-01 | SEK 14.25 | -4.36% | SEK 14.90 | SEK 14.90 | SEK 13.95 | 33.45K |
| 2026-06-30 | SEK 14.90 | +13.31% | SEK 13.45 | SEK 14.90 | SEK 13.20 | 51.20K |
| 2026-06-29 | SEK 13.15 | -2.59% | SEK 13.45 | SEK 13.60 | SEK 13.00 | 19.88K |
| 2026-06-26 | SEK 13.50 | -1.46% | SEK 13.70 | SEK 14.45 | SEK 13.40 | 9.78K |
| 2026-06-25 | SEK 13.70 | +0.37% | SEK 13.65 | SEK 13.80 | SEK 13.60 | 6.59K |
| 2026-06-24 | SEK 13.65 | 0.00% | SEK 13.15 | SEK 13.90 | SEK 13.15 | 27.65K |
| 2026-06-23 | SEK 13.65 | +4.20% | SEK 13.00 | SEK 13.65 | SEK 12.80 | 27.38K |
| 2026-06-22 | SEK 13.10 | +0.38% | SEK 12.85 | SEK 13.90 | SEK 12.85 | 18.75K |
| 2026-06-18 | SEK 13.05 | +0.38% | SEK 12.90 | SEK 13.20 | SEK 12.80 | 18.05K |
| 2026-06-17 | SEK 13.00 | -3.70% | SEK 13.50 | SEK 13.50 | SEK 12.40 | 31.86K |
| 2026-06-16 | SEK 13.50 | -1.46% | SEK 14.20 | SEK 14.20 | SEK 13.10 | 17.09K |
| 2026-06-15 | SEK 13.70 | +3.79% | SEK 13.20 | SEK 14.70 | SEK 13.05 | 39.15K |
| 2026-06-12 | SEK 13.20 | 0.00% | SEK 13.30 | SEK 13.55 | SEK 13.15 | 6.97K |
| 2026-06-11 | SEK 13.20 | -1.12% | SEK 13.40 | SEK 15.20 | SEK 13.15 | 14.47K |
| 2026-06-10 | SEK 13.35 | -4.64% | SEK 14.25 | SEK 14.25 | SEK 13.35 | 15.62K |
| 2026-06-09 | SEK 14.00 | -1.06% | SEK 14.10 | SEK 14.35 | SEK 13.90 | 5.42K |
| 2026-06-08 | SEK 14.15 | -0.70% | SEK 14.05 | SEK 14.40 | SEK 13.85 | 2.32K |
| 2026-06-05 | SEK 14.25 | +0.35% | SEK 14.20 | SEK 14.35 | SEK 14.05 | 1.29K |
| 2026-06-04 | SEK 14.20 | 0.00% | SEK 14.35 | SEK 14.35 | SEK 14.00 | 5.16K |
| 2026-06-03 | SEK 14.20 | +0.35% | SEK 14.10 | SEK 14.25 | SEK 14.05 | 1.97K |
| 2026-06-02 | SEK 14.15 | 0.00% | SEK 14.10 | SEK 14.40 | SEK 14.05 | 4.38K |
| 2026-06-01 | SEK 14.15 | -2.75% | SEK 15.30 | SEK 15.75 | SEK 14.05 | 18.66K |
| 2026-05-29 | SEK 14.55 | +1.04% | SEK 14.40 | SEK 15.00 | SEK 14.40 | 14.95K |