Intea Fastigheter AB

INTEAb
🏛️ sweden →
68.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 48.82 48.82 48.82 48.82 0.1K
09:01 49.40 49.40 49.40 49.40 0.1K
09:07 48.96 48.96 48.95 48.95 0.3K
09:17 48.99 48.99 48.99 48.99 0.0K
09:18 49.23 49.23 49.23 49.23 1.0K
09:21 49.00 49.00 49.00 49.00 0.1K
09:25 48.50 48.50 48.50 48.50 1.4K
09:26 48.38 48.38 48.01 48.01 0.6K
09:27 48.25 48.25 48.25 48.25 0.1K
09:29 48.11 48.11 48.11 48.11 0.1K
09:30 48.36 48.36 48.36 48.36 0.1K
09:32 48.10 48.10 48.06 48.06 0.3K
09:33 48.01 48.01 48.00 48.00 0.6K
09:34 47.87 47.87 47.75 47.75 7.0K
09:35 47.75 47.75 47.75 47.75 2.9K
09:37 47.75 47.75 47.75 47.75 0.3K
09:39 47.75 47.75 47.75 47.75 5.1K
09:40 47.75 47.75 47.75 47.75 0.7K
09:43 47.75 47.75 47.75 47.75 0.7K
09:44 47.75 47.75 47.75 47.75 1.0K
09:45 47.75 47.75 47.75 47.75 0.0K
09:52 47.75 47.75 47.75 47.75 3.1K
09:53 47.75 47.75 47.75 47.75 2.8K
09:56 47.75 47.94 47.75 47.94 1.5K
10:00 48.40 48.46 48.30 48.30 1.0K
10:04 48.18 48.18 48.18 48.18 0.0K
10:05 48.25 48.25 48.25 48.25 0.1K
10:06 48.23 48.23 48.00 48.00 0.5K
10:07 48.13 48.13 48.13 48.13 0.0K
10:10 48.31 48.31 48.31 48.31 0.0K
10:13 48.35 48.35 48.35 48.35 0.2K
10:23 48.26 48.26 48.26 48.26 0.1K
10:26 48.40 48.40 48.40 48.40 0.1K
10:30 48.40 48.40 48.40 48.40 0.1K
10:34 48.41 48.41 48.41 48.41 0.1K
10:39 48.26 48.26 48.26 48.26 0.0K
10:42 48.43 48.43 48.43 48.43 0.0K
10:54 48.57 48.57 48.57 48.57 0.1K
10:59 48.81 48.82 48.81 48.82 6.4K
11:00 48.75 48.75 48.65 48.65 0.2K
11:01 48.45 48.45 48.45 48.45 0.1K
11:02 48.40 48.40 48.40 48.40 0.3K
11:03 48.35 48.35 48.35 48.35 0.1K
11:04 48.30 48.30 48.28 48.28 0.6K
11:05 48.46 48.46 48.46 48.46 0.2K
11:06 48.47 48.47 48.47 48.47 0.0K
11:07 48.67 48.67 48.56 48.58 0.7K
11:09 48.59 48.59 48.59 48.59 0.2K
11:13 49.07 49.74 49.07 49.74 3.5K
11:14 49.44 50.10 49.44 50.10 5.4K
11:15 50.13 50.29 50.13 50.20 2.3K
11:16 50.30 50.40 50.06 50.06 0.7K
11:17 50.49 50.73 50.42 50.73 1.4K
11:18 50.21 50.21 49.76 49.76 1.6K
11:19 50.17 50.36 50.17 50.36 0.2K
11:20 50.40 50.76 50.38 50.76 3.4K
11:21 50.85 51.10 50.63 51.10 1.5K
11:22 51.29 51.36 51.16 51.23 3.3K
11:23 51.21 51.21 50.70 50.79 3.2K
11:24 50.80 51.40 50.80 51.40 1.8K
11:25 51.50 52.00 51.00 52.00 4.9K
11:26 52.23 52.23 51.51 52.20 2.0K
11:27 52.24 52.60 52.21 52.57 7.5K
11:28 52.66 52.66 51.04 51.04 2.9K
11:29 51.04 51.04 51.04 51.04 0.4K
11:30 50.18 50.18 50.18 50.18 0.1K
11:31 50.19 50.19 50.19 50.19 0.2K
11:33 50.73 50.73 50.32 50.32 0.5K
11:35 50.83 50.83 50.83 50.83 0.1K
11:36 50.89 50.89 50.89 50.89 0.1K
11:40 50.50 50.50 50.50 50.50 0.5K
11:41 50.18 50.18 50.18 50.18 0.1K
11:44 50.41 50.41 49.97 49.97 2.9K
11:48 49.97 49.97 49.97 49.97 2.2K
12:04 49.82 49.94 49.70 49.94 9.8K
12:09 50.13 50.13 50.13 50.13 0.0K
12:10 49.70 49.70 49.70 49.70 1.3K
12:14 50.08 50.14 50.08 50.14 0.5K
12:15 49.96 49.96 49.96 49.96 0.0K
12:19 50.02 50.31 50.02 50.31 0.0K
12:20 50.34 50.34 49.95 49.95 1.6K
12:35 50.30 50.30 50.30 50.30 0.1K
12:41 49.90 49.90 49.77 49.77 5.3K
12:42 49.78 49.78 49.65 49.65 4.8K
12:43 49.66 49.66 49.52 49.52 3.8K
12:46 49.87 49.87 49.87 49.87 0.1K
12:50 49.73 50.02 49.73 50.01 1.5K
12:52 49.90 49.90 49.70 49.70 0.5K
12:56 49.68 49.68 49.65 49.65 0.1K
12:57 49.63 49.63 49.63 49.63 0.4K
13:04 49.74 49.74 49.74 49.74 0.0K
13:05 49.47 49.47 49.45 49.45 0.1K
13:08 49.77 49.77 49.77 49.77 0.1K
13:20 49.71 49.71 49.71 49.71 0.0K
13:21 49.48 49.48 49.48 49.48 0.1K
13:22 49.54 49.54 49.54 49.54 0.1K
13:28 49.69 49.69 49.69 49.69 0.0K
13:30 49.77 49.77 49.65 49.65 0.3K
13:32 49.75 49.75 49.75 49.75 0.0K
13:34 49.50 49.50 49.50 49.50 0.0K
14:02 49.78 49.81 49.78 49.81 0.3K
14:06 49.85 49.85 49.85 49.85 0.0K
14:18 50.14 50.14 50.03 50.03 0.6K
14:19 49.96 49.96 49.96 49.96 1.5K
14:20 50.14 50.14 50.14 50.14 0.2K
14:21 50.14 50.14 50.10 50.10 0.3K
14:22 50.10 50.10 50.10 50.10 0.1K
14:25 50.40 50.40 50.40 50.40 0.1K
14:27 50.20 50.20 50.20 50.20 0.1K
14:34 50.26 50.26 50.26 50.26 0.0K
14:35 50.10 50.10 50.10 50.10 0.1K
14:39 50.14 50.14 50.14 50.14 0.0K
14:43 50.03 50.03 49.95 49.95 0.4K
14:47 49.95 49.95 49.49 49.49 0.3K
14:48 49.92 49.92 49.92 49.92 0.0K
15:02 50.12 50.12 50.12 50.12 0.2K
15:06 50.25 50.30 50.25 50.30 0.2K
15:08 50.30 50.30 50.20 50.20 0.8K
15:09 50.10 50.10 50.09 50.09 0.1K
15:11 50.21 50.35 50.20 50.20 0.7K
15:13 50.00 50.00 50.00 50.00 0.1K
15:14 50.00 50.00 50.00 50.00 0.2K
15:16 50.06 50.06 50.03 50.03 5.4K
15:20 49.97 49.97 49.97 49.97 0.3K
15:38 50.38 50.38 50.38 50.38 0.1K
15:50 50.29 50.29 50.20 50.20 0.5K
15:51 50.29 50.29 50.29 50.29 0.1K
15:53 50.35 50.35 50.35 50.35 0.1K
15:54 50.23 50.23 50.23 50.23 2.9K
15:55 50.23 50.23 50.05 50.05 0.3K
15:58 50.16 50.16 50.10 50.10 4.5K
16:01 50.03 50.03 50.03 50.03 0.5K
16:02 50.16 50.16 50.16 50.16 0.6K
16:04 50.28 50.28 50.28 50.28 0.2K
16:05 50.30 50.30 50.30 50.30 0.1K
16:12 50.30 50.30 50.30 50.30 0.0K
16:13 50.59 50.59 50.59 50.59 0.3K
16:19 50.66 50.66 50.66 50.66 0.2K
16:20 50.60 50.60 50.60 50.60 0.1K
16:22 50.69 50.69 50.69 50.69 0.2K
16:23 50.68 50.68 50.68 50.68 0.0K
16:24 50.63 50.63 50.63 50.63 0.0K
16:25 50.63 50.63 50.60 50.60 0.0K
16:30 50.72 50.72 50.72 50.72 0.0K
16:33 50.73 50.73 50.73 50.73 0.0K
16:38 50.73 50.73 50.73 50.73 0.0K
16:41 50.85 50.85 50.70 50.70 2.6K
16:42 50.67 50.67 50.62 50.62 0.1K
16:43 50.61 50.61 50.61 50.61 0.3K
16:48 50.62 50.62 50.62 50.62 0.3K
16:57 50.60 50.60 50.60 50.60 3.6K
16:58 50.90 50.90 50.90 50.90 0.2K
17:02 51.09 51.09 51.09 51.09 0.1K
17:03 51.09 51.09 51.09 51.09 0.0K
17:05 51.10 51.10 51.10 51.10 0.1K
17:07 51.10 51.10 51.10 51.10 0.1K
17:08 51.10 51.10 51.10 51.10 0.0K
17:10 51.29 51.29 51.29 51.29 0.1K
17:11 51.29 51.29 51.29 51.29 0.1K
17:13 51.30 51.30 51.30 51.30 0.0K
17:14 51.30 51.30 51.30 51.30 0.1K
17:15 51.30 51.33 51.30 51.33 0.1K
17:16 51.33 51.33 51.33 51.33 0.0K
17:17 51.30 51.33 51.30 51.33 1.1K
17:18 51.50 51.70 51.50 51.70 0.3K
17:19 51.70 51.90 51.70 51.70 0.7K
17:20 51.54 52.28 51.54 52.28 0.5K
17:21 51.56 52.15 51.56 51.56 0.6K
17:22 51.50 51.50 51.35 51.35 0.7K
17:24 51.47 51.48 50.93 51.48 1.3K
17:30 51.22 51.22 51.22 51.22 10.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available