Infrea

INFREA
🏛️ sweden →
12.85
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.13 14.13 12.93 13.33 0.0M
2023-12-28 14.98 15.07 13.51 14.00 0.0M
2023-12-27 12.35 15.07 12.35 15.07 0.0M
2023-12-22 11.64 12.48 11.59 12.35 0.0M
2023-12-21 11.59 12.04 11.59 11.77 0.0M
2023-12-20 11.73 12.44 11.59 11.99 0.0M
2023-12-19 11.73 11.73 11.32 11.59 0.0M
2023-12-18 11.41 11.73 11.19 11.73 0.0M
2023-12-15 11.41 11.99 11.23 11.37 0.0M
2023-12-14 11.59 11.64 11.28 11.41 0.0M
2023-12-13 12.04 12.04 11.55 11.59 0.0M
2023-12-12 11.73 12.22 11.41 12.04 0.0M
2023-12-11 11.73 11.90 11.46 11.68 0.0M
2023-12-08 11.32 11.81 11.32 11.73 0.0M
2023-12-07 12.44 12.66 11.41 11.59 0.0M
2023-12-06 11.41 12.44 11.41 11.86 0.1M
2023-12-05 11.77 11.77 11.50 11.59 0.0M
2023-12-04 11.81 12.30 11.32 11.77 0.1M
2023-12-01 12.30 12.30 11.68 11.81 0.0M
2023-11-30 11.95 12.26 11.77 12.04 0.0M
2023-11-29 11.99 11.99 11.73 11.95 0.0M
2023-11-28 12.17 12.93 11.59 12.44 0.0M
2023-11-27 12.17 12.62 12.13 12.17 0.0M
2023-11-24 12.08 12.48 11.95 12.22 0.0M
2023-11-23 12.71 12.88 12.26 12.35 0.0M
2023-11-22 12.71 12.75 12.30 12.71 0.0M
2023-11-21 12.93 12.93 12.48 12.75 0.0M
2023-11-20 12.93 13.46 12.57 13.06 0.0M
2023-11-17 13.29 13.29 12.79 12.93 0.0M
2023-11-16 12.44 12.88 12.35 12.84 0.0M
2023-11-15 12.79 12.93 12.04 12.44 0.0M
2023-11-14 11.77 12.88 11.77 12.22 0.0M
2023-11-13 11.06 13.73 10.83 11.77 0.0M
2023-11-10 11.50 12.13 10.48 11.06 0.0M
2023-11-09 11.15 11.59 9.50 11.32 0.5M
2023-11-08 12.17 12.35 11.73 12.35 0.0M
2023-11-07 12.39 12.39 12.04 12.22 0.0M
2023-11-06 11.77 12.48 11.50 12.39 0.0M
2023-11-03 12.17 12.17 11.37 11.81 0.0M
2023-11-02 11.95 12.48 11.50 12.17 0.0M
2023-11-01 12.13 12.44 11.59 11.95 0.0M
2023-10-31 11.64 12.44 11.64 12.13 0.0M
2023-10-30 12.08 12.39 11.23 12.39 0.0M
2023-10-27 11.99 13.29 11.41 12.53 0.0M
2023-10-26 12.08 12.08 11.23 11.23 0.0M
2023-10-25 13.29 13.29 12.04 12.08 0.0M
2023-10-24 12.30 12.66 12.22 12.22 0.0M
2023-10-23 13.42 13.42 12.04 12.22 0.1M
2023-10-20 13.86 13.86 13.37 13.42 0.0M
2023-10-19 13.46 14.04 13.46 13.82 0.0M
2023-10-18 13.64 14.13 13.60 13.60 0.0M
2023-10-17 14.40 14.40 13.37 14.13 0.0M
2023-10-16 14.49 14.49 14.36 14.40 0.0M
2023-10-13 15.07 15.07 14.44 14.44 0.0M
2023-10-12 14.89 15.11 14.53 14.98 0.0M
2023-10-11 14.98 14.98 14.80 14.89 0.0M
2023-10-10 15.02 15.02 14.80 14.98 0.0M
2023-10-09 15.16 15.16 14.53 15.02 0.0M
2023-10-06 15.47 15.47 14.58 15.07 0.0M
2023-10-05 14.62 15.47 14.53 15.47 0.0M
2023-10-04 14.89 15.29 14.40 15.02 0.0M
2023-10-03 14.93 15.25 14.58 14.93 0.0M
2023-10-02 15.38 15.47 14.98 15.47 0.0M
2023-09-29 15.43 15.43 14.89 15.38 0.0M
2023-09-28 15.02 15.34 15.02 15.16 0.0M
2023-09-27 14.31 15.07 14.31 15.07 0.0M
2023-09-26 14.40 14.62 14.36 14.62 0.0M
2023-09-25 15.11 15.51 14.44 14.53 0.0M
2023-09-22 15.11 15.20 14.85 15.11 0.0M
2023-09-21 15.16 15.47 14.71 15.16 0.0M
2023-09-20 15.34 15.34 14.93 15.16 0.0M
2023-09-19 15.16 15.43 14.89 14.89 0.0M
2023-09-18 15.11 15.60 15.02 15.43 0.0M
2023-09-15 15.20 15.20 14.98 15.11 0.0M
2023-09-14 15.02 15.38 14.98 15.20 0.0M
2023-09-13 16.41 16.41 14.67 15.16 0.1M
2023-09-12 15.51 16.41 15.25 16.41 0.0M
2023-09-11 15.78 16.18 15.51 15.51 0.0M
2023-09-08 15.96 15.96 15.78 15.78 0.0M
2023-09-07 16.00 16.00 15.78 15.78 0.0M
2023-09-06 15.96 16.23 15.96 15.96 0.0M
2023-09-05 16.50 16.50 16.05 16.32 0.0M
2023-09-04 16.00 16.54 15.92 16.23 0.0M
2023-09-01 15.87 16.00 15.51 16.00 0.0M
2023-08-31 15.65 15.83 15.65 15.78 0.0M
2023-08-30 15.69 15.69 15.38 15.65 0.0M
2023-08-29 15.74 15.74 15.16 15.74 0.0M
2023-08-28 15.74 15.92 15.25 15.78 0.0M
2023-08-25 15.65 15.96 15.60 15.65 0.0M
2023-08-24 15.83 15.96 15.65 15.65 0.0M
2023-08-23 16.50 16.50 15.69 15.74 0.0M
2023-08-22 15.56 15.78 15.47 15.47 0.0M
2023-08-21 15.87 16.00 15.51 15.56 0.0M
2023-08-18 16.09 16.50 15.74 15.87 0.0M
2023-08-17 15.83 16.50 15.83 16.09 0.0M
2023-08-16 15.83 16.36 15.74 16.05 0.0M
2023-08-15 16.67 16.67 15.74 15.83 0.0M
2023-08-14 16.50 16.50 16.14 16.45 0.0M
2023-08-11 16.41 16.63 16.27 16.50 0.0M
2023-08-10 16.41 16.54 16.18 16.27 0.0M
2023-08-09 16.50 16.63 16.36 16.41 0.0M
2023-08-08 16.58 16.63 16.32 16.50 0.0M
2023-08-07 16.09 16.58 16.09 16.58 0.0M
2023-08-04 15.87 16.63 15.60 16.63 0.0M
2023-08-03 15.83 16.41 15.69 15.87 0.0M
2023-08-02 15.51 16.05 15.51 15.83 0.0M
2023-08-01 15.60 15.87 15.43 15.60 0.1M
2023-07-31 16.41 16.41 15.51 15.60 0.0M
2023-07-28 16.00 16.00 15.47 15.51 0.1M
2023-07-27 16.23 16.27 15.60 15.96 0.0M
2023-07-26 16.05 16.76 15.87 16.05 0.0M
2023-07-25 16.00 16.45 15.87 16.05 0.2M
2023-07-24 16.05 16.90 15.56 16.00 0.2M
2023-07-21 18.99 18.99 15.43 15.78 0.4M
2023-07-20 21.31 21.31 20.77 21.04 0.0M
2023-07-19 21.40 21.40 20.69 21.40 0.0M
2023-07-18 21.40 21.40 20.86 20.95 0.1M
2023-07-17 21.40 21.40 20.77 21.40 0.0M
2023-07-14 21.13 21.40 20.95 21.13 0.0M
2023-07-13 22.02 22.29 20.69 21.31 0.0M
2023-07-12 22.29 22.91 22.20 22.38 0.0M
2023-07-11 22.38 23.09 22.29 22.29 0.0M
2023-07-10 23.54 24.88 22.11 22.11 0.0M
2023-07-07 23.18 23.18 22.11 22.65 0.0M
2023-07-06 21.84 24.97 21.49 22.11 0.0M
2023-07-05 22.02 22.02 21.13 21.49 0.0M
2023-07-04 20.95 22.29 20.95 21.67 0.0M
2023-07-03 21.76 22.74 20.77 21.76 0.0M
2023-06-30 21.31 21.76 20.95 21.76 0.0M
2023-06-29 21.40 21.49 21.31 21.31 0.0M
2023-06-28 20.33 22.20 20.33 21.40 0.0M
2023-06-27 21.13 21.40 20.69 21.31 0.0M
2023-06-26 20.95 21.76 20.60 21.13 0.0M
2023-06-22 21.40 21.93 20.95 21.31 0.0M
2023-06-21 20.95 21.84 20.95 21.84 0.0M
2023-06-20 21.84 21.93 20.86 21.40 0.0M
2023-06-19 20.60 21.40 19.70 21.40 0.0M
2023-06-16 22.20 22.20 20.95 21.22 0.0M
2023-06-15 22.74 22.74 21.04 21.40 0.0M
2023-06-14 21.31 21.58 21.04 21.40 0.0M
2023-06-13 21.40 21.58 20.86 21.04 0.0M
2023-06-12 21.13 22.20 20.60 21.40 0.0M
2023-06-09 21.13 21.13 20.51 21.13 0.0M
2023-06-08 21.13 21.67 20.86 21.31 0.0M
2023-06-07 21.67 22.29 21.13 21.13 0.0M
2023-06-05 23.27 23.27 20.95 21.84 0.0M
2023-06-02 21.31 23.18 20.95 23.18 0.0M
2023-06-01 22.20 22.20 20.69 21.31 0.0M
2023-05-31 22.38 23.54 21.76 22.29 0.0M
2023-05-30 23.18 23.98 21.76 22.47 0.0M
2023-05-29 22.65 24.07 22.65 23.18 0.0M
2023-05-26 23.54 23.54 22.11 22.74 0.0M
2023-05-25 22.74 23.54 22.20 23.54 0.0M
2023-05-24 22.38 23.00 21.93 22.83 0.0M
2023-05-23 23.18 23.27 22.65 23.27 0.0M
2023-05-22 23.18 23.27 22.91 23.18 0.0M
2023-05-19 23.98 23.98 22.83 23.72 0.0M
2023-05-17 23.36 23.63 23.18 23.18 0.0M
2023-05-16 22.74 23.18 22.65 23.18 0.0M
2023-05-15 23.98 23.98 22.91 23.18 0.0M
2023-05-12 22.91 23.98 22.65 23.81 0.0M
2023-05-11 24.07 24.61 23.00 23.00 0.0M
2023-05-10 22.65 24.07 22.65 23.98 0.0M
2023-05-09 23.36 23.36 22.11 22.65 0.0M
2023-05-08 22.91 24.88 22.91 23.36 0.0M
2023-05-05 23.18 23.98 22.29 22.91 0.0M
2023-05-04 24.34 24.97 22.29 22.83 0.0M
2023-05-03 24.61 25.32 23.90 24.97 0.0M
2023-05-02 25.77 25.86 23.90 24.70 0.0M
2023-04-28 25.95 25.95 24.97 25.77 0.0M
2023-04-27 26.30 27.91 25.77 26.30 0.0M
2023-04-26 24.61 25.86 24.61 25.68 0.0M
2023-04-25 26.39 26.57 24.43 24.88 0.1M
2023-04-24 28.00 28.26 26.84 27.46 0.0M
2023-04-21 27.46 28.89 27.37 28.00 0.0M
2023-04-20 25.77 30.14 25.32 27.82 0.1M
2023-04-19 28.53 29.33 28.35 29.24 0.0M
2023-04-18 29.42 29.42 27.73 29.33 0.0M
2023-04-17 29.78 29.78 28.62 29.42 0.0M
2023-04-14 30.23 30.23 29.42 29.78 0.0M
2023-04-13 29.87 31.12 29.60 29.96 0.0M
2023-04-12 29.96 29.96 29.69 29.87 0.0M
2023-04-11 30.23 30.31 29.60 29.87 0.0M
2023-04-06 30.31 30.31 29.60 30.23 0.0M
2023-04-05 29.96 30.49 29.87 30.14 0.0M
2023-04-04 31.03 31.03 29.96 30.58 0.0M
2023-04-03 31.21 31.21 30.40 31.03 0.0M
2023-03-31 31.21 31.30 30.67 31.21 0.0M
2023-03-30 30.76 31.74 30.76 31.21 0.0M
2023-03-29 31.21 31.92 30.05 30.67 0.0M
2023-03-28 31.83 31.83 30.76 31.21 0.0M
2023-03-27 31.03 32.37 30.76 31.83 0.1M
2023-03-24 30.94 30.94 29.51 30.49 0.0M
2023-03-23 30.76 30.94 29.87 30.85 0.0M
2023-03-22 31.21 31.21 30.49 31.12 0.0M
2023-03-21 30.58 31.21 30.23 31.21 0.0M
2023-03-20 30.31 31.21 29.42 30.58 0.0M
2023-03-17 30.05 30.58 29.16 30.40 0.0M
2023-03-16 29.69 30.67 29.42 30.49 0.0M
2023-03-15 30.67 30.67 29.60 30.58 0.0M
2023-03-14 30.76 30.76 29.51 30.67 0.0M
2023-03-13 30.94 31.21 29.07 29.78 0.0M
2023-03-10 30.76 30.85 29.69 30.76 0.0M
2023-03-09 29.42 31.21 28.62 30.76 0.0M
2023-03-08 28.53 28.53 27.55 28.53 0.0M
2023-03-07 28.18 28.26 26.84 28.26 0.0M
2023-03-06 27.73 28.26 27.19 28.18 0.0M
2023-03-03 28.09 28.18 27.46 27.73 0.0M
2023-03-02 27.37 27.46 26.93 27.46 0.0M
2023-03-01 27.02 27.64 26.39 27.55 0.0M
2023-02-28 27.55 27.55 26.30 27.02 0.0M
2023-02-27 28.18 28.18 26.75 27.55 0.0M
2023-02-24 29.33 29.33 27.73 28.18 0.0M
2023-02-23 25.68 29.42 25.23 29.42 0.1M
2023-02-22 23.18 24.34 23.18 23.90 0.0M
2023-02-21 23.63 24.07 22.20 23.36 0.0M
2023-02-20 23.27 23.72 22.38 23.00 0.0M
2023-02-17 23.45 23.45 22.38 23.27 0.0M
2023-02-16 23.63 23.63 23.45 23.45 0.0M
2023-02-15 23.63 23.63 22.38 23.54 0.0M
2023-02-14 23.72 23.72 23.00 23.63 0.0M
2023-02-13 22.56 24.07 22.02 23.72 0.0M
2023-02-10 23.00 23.00 22.20 22.65 0.0M
2023-02-09 21.93 23.18 21.93 23.18 0.0M
2023-02-08 21.84 23.36 21.84 23.18 0.0M
2023-02-07 22.65 23.09 21.84 23.09 0.0M
2023-02-06 23.18 23.27 22.38 22.65 0.0M
2023-02-03 23.00 23.27 22.11 23.18 0.0M
2023-02-02 22.65 23.18 22.11 22.74 0.0M
2023-02-01 22.74 22.74 22.65 22.65 0.0M
2023-01-31 21.93 23.27 21.31 22.74 0.0M
2023-01-30 22.11 23.36 21.84 22.11 0.0M
2023-01-27 22.56 22.83 21.40 22.11 0.0M
2023-01-26 23.09 23.09 22.11 22.56 0.0M
2023-01-25 22.38 23.27 22.38 23.09 0.0M
2023-01-24 23.09 23.09 22.20 22.38 0.0M
2023-01-23 23.54 23.54 21.93 22.83 0.0M
2023-01-20 23.54 23.54 22.56 23.54 0.0M
2023-01-19 23.54 23.63 22.74 23.54 0.0M
2023-01-18 23.63 23.63 22.83 23.54 0.0M
2023-01-17 22.74 23.63 22.74 23.63 0.0M
2023-01-16 23.27 23.27 22.47 22.74 0.0M
2023-01-13 23.54 23.54 22.91 23.27 0.0M
2023-01-12 22.65 23.54 22.65 23.54 0.0M
2023-01-11 22.65 22.83 22.29 22.38 0.1M
2023-01-10 22.02 22.83 22.02 22.65 0.0M
2023-01-09 23.18 23.63 22.56 23.09 0.0M
2023-01-05 23.09 23.18 22.47 23.18 0.0M
2023-01-04 23.63 23.63 22.38 23.18 0.0M
2023-01-03 23.63 23.63 23.00 23.63 0.0M
2023-01-02 23.63 23.63 22.91 23.63 0.0M