Nasdaq Stockholm · INFREA · stock

Infrea AB (INFREA) stock price history

Every Nasdaq Stockholm trading session of Infrea AB from Apr 20, 2018 to Sep 28, 2026: 2,118 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INFREA data, free keyYear by year table

INFREA adjusted close, 2018 to 2026

INFREAInfrea AB
SEK 14.00+12.3% over one year
2020202220242026
SEK 46.21
All time high, 2021
SEK 16.30
52 week high, SEK 11.70 low
2,118
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

INFREA key facts

  • Infrea AB (INFREA) closed at SEK 14.00 on Sep 28, 2026 on Nasdaq Stockholm.
  • INFREA's all time high close is SEK 46.21, set on Jul 14, 2021; its all time low close is SEK 9.24 on Jan 23, 2025.
  • INFREA's 52 week range is SEK 11.70 to SEK 16.30.
  • INFREA returned +12.3% over the year to Sep 28, 2026 and -63.6% over five years.
  • Since Apr 20, 2018 INFREA returned -18%, -2.4% a year compounded.
  • INFREA's deepest drawdown was -80.0% from Jul 14, 2021 to Jan 23, 2025.
  • DataCedar holds 2,118 daily sessions of INFREA history from Apr 20, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INFREA price chart, 2018 to 2026

INFREA adjusted close, Apr 20, 2018 to Sep 28, 2026SEK 9.70SEK 21.20SEK 32.69SEK 44.18201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

INFREA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.1%
3 months+3.7%
6 months-7.9%
Year to date+2.8%
1 year+12.3%
3 years-10.9%
5 years-63.6%
10 yearsn/a
Since Apr 20, 2018-18.4%
Compound annual growth, 8.4 years-2.4%

INFREA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 46.21 on Jul 14, 2021
All time low close
SEK 9.24 on Jan 23, 2025
52 week high
SEK 16.30 on Mar 17, 2026
52 week low
SEK 11.70 on Oct 13, 2025
Deepest drawdown
-80.0% from Jul 14, 2021 to Jan 23, 2025, not yet recovered
Best single session
+23.1% on Feb 23, 2023
Worst single session
-25.0% on Jul 21, 2023
Volatility, 1 year annualised
40.3%
Sessions closing higher, 1 year
43%
Best calendar year
2021, +64%
Worst calendar year
2023, -44%

INFREA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 20, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 13.57SEK 16.30SEK 12.40SEK 14.00+2.8%5.2M186
2025SEK 10.07SEK 16.30SEK 9.09SEK 13.62+32.7%5.2M249
2024SEK 13.82SEK 16.13SEK 9.21SEK 10.26-25.8%5M251
2023SEK 24.49SEK 33.55SEK 9.84SEK 13.82-44.4%5M251
2022SEK 38.63SEK 40.85SEK 18.16SEK 24.86-35.6%2.6M253
2021SEK 23.85SEK 46.21SEK 22.27SEK 38.63+63.9%3.7M253
2020SEK 25.59SEK 31.33SEK 16.48SEK 23.57-7.2%3.1M252
2019SEK 17.24SEK 31.59SEK 15.34SEK 25.41+48.2%6.5M247
2018SEK 16.25SEK 18.05SEK 13.09SEK 17.15n/a769.8K176

INFREA monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 14.00-0.7%
August 2026SEK 14.10+2.9%
July 2026SEK 13.70-8.1%
June 2026SEK 14.90+2.4%
May 2026SEK 14.55-5.5%
April 2026SEK 15.39+1.6%
March 2026SEK 15.15-4.8%
February 2026SEK 15.92+16.9%
January 2026SEK 13.620.0%
December 2025SEK 13.62+10.1%
November 2025SEK 12.37-1.1%
October 2025SEK 12.51+1.6%

About the INFREA data

Daily bars. 2,118 sessions from Apr 20, 2018 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INFREA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • INCOAX InCoax Networks AB (publ)
  • INDT Indutrade AB (publ)
  • INDU-A AB Industrivärden (publ)
  • INDU-C AB Industrivärden (publ)
  • INISS-B Inission AB (publ)
  • INIT Initiator Pharma A/S
  • INQ INQ Group AB (publ)
  • INSP Insplorion AB (publ)

Common questions

INFREA share price history

Start with any symbol.

Start free