Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stockholm - Delayed Quote SEK

Infrea AB (INFREA.ST)

Compare
12.85
+0.05
+(0.39%)
At close: February 21 at 5:29:41 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202512.8513.1012.8012.8512.8547,495
Feb 20, 202512.6012.9012.0012.8012.8071,254
Feb 19, 202511.8014.0511.8013.0013.00290,378
Feb 18, 202510.7511.1510.5010.8510.8511,699
Feb 17, 202510.9010.9010.5510.8010.808,575
Feb 14, 202510.3010.9010.3010.9010.9011,435
Feb 13, 202510.2510.4510.2510.4010.407,443
Feb 12, 202510.3010.3510.2510.3510.3511,678
Feb 11, 202510.4010.5510.2010.3510.3515,254
Feb 10, 202510.8010.8010.1510.5510.5516,318
Feb 7, 202510.5510.9510.4010.8010.803,260
Feb 6, 202510.5010.5510.5010.5510.551,461
Feb 5, 202510.7010.7010.3010.5510.5521,017
Feb 4, 202510.4510.8010.3010.7510.758,341
Feb 3, 202510.3510.8010.3510.7010.704,051
Jan 31, 202510.9010.9010.4510.7010.7015,185
Jan 30, 202511.0011.0010.5010.9010.903,374
Jan 29, 202510.5011.0010.5010.9010.903,859
Jan 28, 202510.6010.7510.1510.5010.503,500
Jan 27, 202510.1010.6010.0010.6010.607,346
Jan 24, 202510.2010.959.8410.3510.3510,905
Jan 23, 202510.4510.5510.0010.0010.0014,445
Jan 22, 202510.4510.5510.3010.4510.4511,284
Jan 21, 202510.5010.8010.3010.6010.609,703
Jan 20, 202510.4011.2010.4010.5510.558,280
Jan 17, 202510.7010.8010.3010.5010.5011,365
Jan 16, 202510.7010.7510.5010.7010.703,598
Jan 15, 202510.8511.4010.8510.9010.9012,467
Jan 14, 202510.6010.8010.3510.7510.756,071
Jan 13, 202510.4010.8510.4010.6010.605,435
Jan 10, 202510.6010.6010.2510.5010.507,364
Jan 9, 202510.6010.6010.2010.4010.405,364
Jan 8, 202510.5011.0010.0010.3010.3036,459
Jan 7, 202510.9011.1510.5010.5010.5023,336
Jan 3, 202510.8511.0510.8510.9010.906,804
Jan 2, 202510.9011.1010.7511.0511.055,531
Dec 30, 202411.0511.1510.6511.1011.1013,753
Dec 27, 202410.5011.0010.5011.0011.0011,900
Dec 23, 202411.1511.1510.3010.8510.8541,089
Dec 20, 202410.5011.1010.5011.1011.1011,134
Dec 19, 202410.9510.9510.1510.8510.8530,329
Dec 18, 202411.1011.1010.5010.9010.9026,500
Dec 17, 202411.0511.1510.8510.8510.851,103
Dec 16, 202411.0011.2010.9011.0511.052,607
Dec 13, 202411.1011.1510.8511.1511.152,139
Dec 12, 202410.7011.2010.7011.1011.103,443
Dec 11, 202410.9511.1510.7511.1511.159,924
Dec 10, 202411.2011.2010.8011.1011.1025,505
Dec 9, 202411.0011.3010.7010.7010.7040,325
Dec 6, 202410.4511.0010.4011.0011.0018,840
Dec 5, 202410.6510.8010.3510.5010.508,849
Dec 4, 202410.8511.1010.5510.8010.8010,745
Dec 3, 202410.8511.0510.8510.9510.952,374
Dec 2, 202411.0011.1011.0011.0011.001,760
Nov 29, 202410.8511.3010.8511.1511.152,063
Nov 28, 202410.7011.5010.7011.3011.3015,563
Nov 27, 202410.7010.9510.7010.9510.952,707
Nov 26, 202410.9011.0010.4010.8510.8522,092
Nov 25, 202410.5511.1010.5510.9510.9511,654
Nov 22, 202410.7010.7510.4510.7510.7518,970
Nov 21, 202411.0011.1510.5010.6010.6014,028
Nov 20, 202411.5511.5511.0011.2511.255,128
Nov 19, 202411.6011.6011.4011.4011.4056
Nov 18, 202411.1011.3011.1011.2511.259,387
Nov 15, 202411.1011.3011.0511.2511.2540,708
Nov 14, 202411.2511.5011.0011.4011.403,436
Nov 13, 202411.2511.5510.9011.1011.1031,664
Nov 12, 202411.6011.7011.2511.3511.354,477
Nov 11, 202411.6011.7011.2511.5511.5530,242
Nov 8, 202412.0512.0510.8511.3011.30114,876
Nov 7, 202411.1011.8011.1011.7011.7016,928
Nov 6, 202411.3511.8011.1511.5511.554,706
Nov 5, 202411.8011.8011.4011.4011.403,701
Nov 4, 202411.5011.8011.5011.8011.804,525
Nov 1, 202411.8011.9011.6011.6011.602,727
Oct 31, 202412.0512.0511.8511.8511.851,213
Oct 30, 202412.0012.4011.8511.8511.8523,904
Oct 29, 202411.6012.4011.6011.9511.952,498
Oct 28, 202411.5512.4511.4011.8511.854,273
Oct 25, 202411.8012.2511.6511.7011.7012,700
Oct 24, 202411.7512.3511.5011.8011.8014,128
Oct 23, 202411.3511.9511.3511.9011.907,828
Oct 22, 202411.5011.6011.4011.6011.60473
Oct 21, 202411.5011.7511.3511.5011.5010,104
Oct 18, 202411.6511.6511.2511.5011.5014,405
Oct 17, 202411.7011.7511.5011.7011.703,841
Oct 16, 202411.8012.0011.6011.8511.851,057
Oct 15, 202411.7512.1011.5511.8011.803,961
Oct 14, 202411.7012.1011.6011.8011.8023,170
Oct 11, 202411.9512.2511.9512.2512.253,230
Oct 10, 202412.0012.2512.0012.2512.25637
Oct 9, 202412.2512.2512.2512.2512.25370
Oct 8, 202412.1012.1511.8011.9011.907,983
Oct 7, 202412.2012.2012.0512.1512.156,960
Oct 4, 202412.2012.3011.8012.2512.256,312
Oct 3, 202412.2512.2512.0512.2512.253,384
Oct 2, 202412.3512.8012.0512.2512.2510,834
Oct 1, 202412.3012.7512.1012.4012.406,358
Sep 30, 202412.4012.8012.0012.3012.3033,530
Sep 27, 202412.1012.5011.9512.3512.356,450
Sep 26, 202411.7012.1511.4511.8011.8013,594
Sep 25, 202411.8012.1011.6511.6511.658,056
Sep 24, 202411.9012.0011.7011.8011.8024,285
Sep 23, 202412.0012.2511.7012.0512.0520,395
Sep 20, 202411.5012.0011.5012.0012.0011,249
Sep 19, 202411.4012.0011.3011.6011.6021,101
Sep 18, 202411.4511.7511.1511.3511.3526,265
Sep 17, 202411.6511.6511.3511.5511.5524,909
Sep 16, 202411.4511.7511.4511.6511.655,311
Sep 13, 202411.5011.8011.4011.4011.4017,511
Sep 12, 202411.7011.7511.5011.6511.657,569
Sep 11, 202411.4511.8011.4511.7011.7011,132
Sep 10, 202411.5011.6511.5011.6511.656,195
Sep 9, 202411.6011.6511.3511.6511.652,367
Sep 6, 202411.7511.7511.6011.6011.602,937
Sep 5, 202411.5011.7511.5011.6011.603,625
Sep 4, 202411.7511.7511.5011.7011.707,184
Sep 3, 202411.9511.9511.5511.5511.5524,255
Sep 2, 202411.8512.0011.8511.9011.902,478
Aug 30, 202411.9512.0011.8011.9511.9513,925
Aug 29, 202412.0012.0011.8012.0012.0016,558
Aug 28, 202411.9512.2511.9512.0012.0016,967
Aug 27, 202411.9512.0511.9511.9511.9516,965
Aug 26, 202411.9012.0011.9011.9511.959,788
Aug 23, 202411.9512.2011.7511.9011.9026,043
Aug 22, 202412.0512.2511.9012.1512.1512,541
Aug 21, 202411.9012.1011.8011.9511.958,332
Aug 20, 202411.8512.1511.6012.1512.1516,253
Aug 19, 202412.0012.1011.9011.9011.9011,481
Aug 16, 202411.9012.1011.9012.1012.105,454
Aug 15, 202412.1012.1011.9012.0512.0514,450
Aug 14, 202412.0512.3012.0512.1012.1010,560
Aug 13, 202412.2012.3511.8512.2512.255,479
Aug 12, 202412.0012.2012.0012.1512.15577
Aug 9, 202411.6512.4011.6512.1512.1519,261
Aug 8, 202412.1012.3011.5012.0012.0056,491
Aug 7, 202412.2512.2511.9012.0012.0018,062
Aug 6, 202412.4012.4011.5012.2512.25102,735
Aug 5, 202411.2511.7510.2011.6511.6535,280
Aug 2, 202411.4511.5511.1011.4011.407,457
Aug 1, 202411.5011.9511.5011.5511.553,894
Jul 31, 202412.4512.4511.5011.7511.754,046
Jul 30, 202412.3012.3011.6512.0012.004,686
Jul 29, 202411.6012.2011.6011.9511.9525,950
Jul 26, 202411.6511.7511.5011.5011.506,956
Jul 25, 202411.8012.2010.9011.5011.5031,682
Jul 24, 202412.6513.2011.3511.8011.80105,138
Jul 23, 202412.7512.8012.0012.2012.2022,042
Jul 22, 202412.6012.7512.5012.5012.5010,580
Jul 19, 202413.5013.5011.7512.8012.8057,020
Jul 18, 202412.6513.2012.6012.9512.9517,101
Jul 17, 202412.9513.3512.6512.9012.9030,836
Jul 16, 202412.4512.7012.4012.6012.608,052
Jul 15, 202412.5512.9512.2012.4512.4520,031
Jul 12, 202412.2012.4011.9012.4012.4022,130
Jul 11, 202412.4012.4512.1012.3012.307,249
Jul 10, 202412.4012.5512.3012.4012.407,837
Jul 9, 202412.2512.4512.2512.4012.40126
Jul 8, 202412.4012.5012.1512.2512.2510,545
Jul 5, 202412.4512.4512.2012.4012.403,987
Jul 4, 202412.4012.5012.2012.4512.4516,672
Jul 3, 202412.5012.5012.1512.4012.406,569
Jul 2, 202412.4012.5012.3012.3012.302,939
Jul 1, 202412.5512.5512.1512.4012.401,016
Jun 28, 202411.9012.6011.9012.0512.054,584
Jun 27, 202411.8511.8511.7511.8511.853,473
Jun 26, 202412.3012.3011.7511.7511.7521,881
Jun 25, 202412.4012.4011.8511.8511.8511,245
Jun 24, 202412.0012.5511.8512.1512.155,512
Jun 20, 202412.1012.5511.8012.1512.158,204
Jun 19, 202412.1512.2512.0012.1012.1012,831
Jun 18, 202412.3012.3012.2012.2012.20435
Jun 17, 202412.3512.3512.2012.3512.35334
Jun 14, 202412.2012.3512.1512.3512.3510,200
Jun 13, 202412.4512.6512.4012.4012.4014,520
Jun 12, 202412.4012.7512.4012.5012.503,678
Jun 11, 202412.6512.7012.4012.4012.4027,766
Jun 10, 202412.4512.7512.4512.5012.503,250
Jun 7, 202412.3512.8512.3512.4512.4518,795
Jun 5, 202412.3512.3512.1512.3512.353,829
Jun 4, 202412.5012.5012.2012.3512.3526,567
Jun 3, 202412.6512.7512.4012.5012.508,723
May 31, 202412.2512.7512.2512.6512.6524,873
May 30, 202412.5512.7012.1512.6012.607,760
May 29, 202412.6012.6012.3512.5512.552,644
May 28, 202412.3512.6012.3512.6012.607,760
May 27, 202412.4512.5011.9012.3512.3526,790
May 24, 202412.0012.1011.6012.0512.054,927
May 23, 202411.7512.5511.6011.8011.8029,351
May 22, 202411.5012.0011.5011.8511.8523,265
May 21, 202411.5011.9511.4011.5011.5029,463
May 20, 202411.7012.0511.2511.5011.5057,643
May 17, 202412.3012.3011.2012.1512.1549,246
May 16, 202411.8012.1011.3511.7511.7510,774
May 15, 202410.8011.8010.8011.8011.8033,898
May 14, 202411.0511.2510.6511.0511.0542,010
May 13, 202410.7511.0510.1011.0511.0528,976
May 10, 202410.7011.2010.7010.7010.7043,713
May 8, 202410.5011.0510.5010.7010.7019,605
May 7, 202410.8510.8510.4510.5010.5036,191
May 6, 202410.9511.0010.6010.9010.9013,767
May 3, 202410.5511.1510.5510.7010.7012,358
May 2, 202410.9510.9510.5010.5010.505,981
Apr 30, 202410.7511.0510.5510.9510.958,467
Apr 29, 202410.8010.8510.4510.8010.8018,977
Apr 26, 202410.9511.3010.5010.8510.8538,068
Apr 25, 202411.4511.6511.0011.0011.0017,465
Apr 24, 202411.6511.9011.2011.2511.259,143
Apr 23, 202411.8012.2511.5011.5011.5019,049
Apr 22, 202411.6011.8011.3011.6011.6037,899
Apr 19, 202411.3011.5011.0011.3011.3018,899
Apr 18, 202411.3511.9011.3011.3011.3020,694
Apr 17, 202411.4012.1011.2011.2011.2034,653
Apr 16, 202411.8011.8511.4011.8511.8567,348
Apr 15, 202412.9013.2011.5511.9511.9557,329
Apr 12, 202412.0013.5012.0012.2512.2534,530
Apr 11, 202413.5013.5011.9512.0012.0035,261
Apr 10, 202413.3013.7512.9513.5013.5055,198
Apr 9, 202411.3013.4511.3012.9012.9077,993
Apr 8, 202411.6511.8511.0011.2511.2518,238
Apr 5, 202411.9011.9511.4011.4511.4515,459
Apr 4, 202411.3011.9011.2511.9011.9016,990
Apr 3, 202410.8011.9010.7511.3011.3072,160
Apr 2, 202410.4011.7510.4011.0011.0035,188
Mar 28, 202411.2011.2010.6010.6010.6015,745
Mar 27, 202410.7011.3510.4011.0011.0047,597
Mar 26, 202410.2511.5010.2510.7010.7050,528
Mar 25, 202411.7012.009.9610.2510.2577,129
Mar 22, 202411.1012.1511.1011.7011.7022,090
Mar 21, 202411.4011.6011.2511.2511.2534,490
Mar 20, 202411.3511.3511.1011.3011.3022,375
Mar 19, 202410.9511.8010.7511.1511.1521,021
Mar 18, 202410.7011.0610.5710.9710.9722,495
Mar 15, 202410.6111.0110.3410.5210.525,421
Mar 14, 202410.6110.6110.4310.6110.615,746
Mar 13, 202411.1411.1410.3410.5710.5734,149
Mar 12, 202410.5711.1010.5211.0611.0613,704
Mar 11, 202411.2311.2310.3910.6110.6136,647
Mar 8, 202412.0512.7011.8012.4012.4078,345
Mar 7, 202412.7512.7511.9012.0512.05105,951
Mar 6, 202412.9512.9511.4512.0012.00104,566
Mar 5, 202412.6512.6512.1012.4012.4021,949
Mar 4, 202411.6512.9011.6512.4512.458,754
Mar 1, 202411.2013.2011.0011.6511.6551,622
Feb 29, 202411.4512.1011.0011.2011.2017,024
Feb 28, 202411.0512.4011.0511.0511.0510,493
Feb 27, 202411.2511.4511.0511.3511.353,997
Feb 26, 202411.3014.1010.7511.2511.2521,573
Feb 23, 202411.4011.4011.1511.3011.304,084
Feb 22, 202411.4511.7510.8011.4011.4018,218
Feb 21, 202411.5011.5010.7511.4511.453,201