Intea Fastigheter AB

INTEAb
🏛️ sweden →
68.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 68.65 68.65 68.65 68.65 2.5K
09:01 68.45 69.60 68.05 69.60 7.2K
09:02 69.15 69.35 69.15 69.35 0.8K
09:03 69.35 70.00 69.35 70.00 2.5K
09:04 70.10 70.80 70.10 70.80 0.2K
09:05 71.00 71.85 71.00 71.30 1.9K
09:06 71.75 71.80 71.35 71.35 4.0K
09:07 71.75 71.95 71.75 71.95 0.8K
09:08 72.00 73.05 72.00 73.05 0.2K
09:09 73.05 73.95 73.05 73.95 0.3K
09:10 74.25 74.75 74.15 74.15 3.9K
09:11 73.80 73.80 73.00 73.00 4.1K
09:12 72.90 72.90 72.15 72.15 7.0K
09:13 71.90 71.90 71.90 71.90 0.6K
09:14 71.65 72.00 71.65 72.00 0.7K
09:16 71.65 72.00 71.65 72.00 2.2K
09:18 71.95 71.95 71.20 71.20 2.4K
09:19 71.00 71.00 70.70 70.70 2.1K
09:21 71.25 71.25 71.25 71.25 1.2K
09:22 70.95 70.95 70.45 70.45 3.7K
09:23 70.50 70.50 70.10 70.10 0.1K
09:24 70.50 70.50 70.00 70.40 4.2K
09:25 70.25 70.25 70.25 70.25 0.2K
09:26 69.90 69.90 69.85 69.90 1.9K
09:27 70.05 70.05 69.80 69.80 0.3K
09:28 69.85 69.85 69.85 69.85 0.2K
09:29 70.05 70.85 70.05 70.85 2.3K
09:30 70.15 70.15 69.35 69.80 2.9K
09:33 69.90 69.90 69.40 69.40 0.4K
09:34 69.35 70.15 69.35 69.45 4.5K
09:35 69.90 70.25 69.75 70.15 6.3K
09:36 69.70 69.70 69.70 69.70 0.2K
09:37 69.65 69.65 69.65 69.65 0.4K
09:38 69.75 69.75 69.75 69.75 0.2K
09:39 69.90 69.95 69.90 69.95 0.3K
09:40 69.85 69.85 69.85 69.85 0.5K
09:41 69.95 69.95 69.75 69.75 0.1K
09:42 69.95 69.95 69.95 69.95 0.6K
09:45 69.95 69.95 69.85 69.85 0.8K
09:46 69.80 69.80 69.80 69.80 0.3K
09:47 70.15 70.15 69.80 69.80 0.2K
09:49 70.05 70.15 70.05 70.15 1.2K
09:50 70.30 70.30 70.30 70.30 0.4K
09:52 70.25 70.25 70.25 70.25 0.2K
09:53 69.80 70.20 69.80 70.20 1.2K
09:54 70.30 70.30 70.30 70.30 1.6K
09:57 70.10 70.40 70.10 70.40 1.7K
09:58 70.35 70.60 70.35 70.60 0.3K
09:59 70.60 70.60 70.60 70.60 0.0K
10:00 70.60 70.60 70.60 70.60 0.1K
10:01 70.75 70.75 70.75 70.75 0.1K
10:03 70.75 70.75 70.75 70.75 0.2K
10:04 70.40 71.05 70.40 71.05 10.6K
10:05 71.15 71.15 71.15 71.15 3.6K
10:06 71.60 71.60 71.30 71.40 2.0K
10:07 71.35 71.55 71.15 71.55 1.2K
10:08 71.50 71.50 71.50 71.50 0.0K
10:09 70.95 70.95 70.95 70.95 0.1K
10:12 71.35 71.35 71.35 71.35 0.2K
10:15 71.20 71.55 71.20 71.55 2.7K
10:16 71.65 71.65 71.65 71.65 0.3K
10:18 72.00 72.00 72.00 72.00 0.0K
10:19 72.00 72.00 72.00 72.00 0.0K
10:20 71.65 72.00 71.65 71.95 1.7K
10:21 71.40 71.40 71.40 71.40 0.6K
10:22 71.40 71.40 70.95 71.05 1.3K
10:24 70.80 70.80 70.80 70.80 0.2K
10:25 71.15 71.15 71.15 71.15 0.0K
10:28 71.15 71.15 71.15 71.15 0.5K
10:29 71.20 71.20 70.85 70.85 3.4K
10:30 71.20 71.20 71.20 71.20 0.0K
10:31 71.20 71.45 71.05 71.45 1.7K
10:33 71.05 71.05 70.95 70.95 0.3K
10:35 71.35 71.35 70.95 71.25 0.2K
10:37 71.25 71.25 71.25 71.25 0.0K
10:38 70.85 71.05 70.55 71.05 3.3K
10:40 70.80 70.80 70.80 70.80 0.0K
10:41 71.20 71.20 71.20 71.20 0.3K
10:42 71.15 71.15 71.15 71.15 0.2K
10:43 71.15 71.15 71.15 71.15 0.6K
10:44 70.65 70.65 70.65 70.65 0.8K
10:45 70.55 70.55 70.55 70.55 0.0K
10:46 70.95 70.95 70.95 70.95 0.0K
10:49 70.95 70.95 70.95 70.95 0.1K
10:50 71.00 71.05 70.80 71.05 2.6K
10:51 71.15 71.15 71.15 71.15 0.0K
10:52 71.15 71.15 71.15 71.15 0.5K
10:53 71.25 71.25 71.25 71.25 0.3K
10:56 71.25 71.25 71.25 71.25 0.1K
10:58 71.25 71.25 71.25 71.25 0.6K
11:00 71.00 71.25 71.00 71.25 15.7K
11:01 70.90 70.90 70.90 70.90 0.2K
11:03 70.95 70.95 70.95 70.95 0.3K
11:04 70.95 71.25 70.90 71.25 0.5K
11:05 71.20 71.20 71.20 71.20 0.0K
11:06 70.80 70.80 70.80 70.80 0.2K
11:07 71.15 71.15 71.15 71.15 0.7K
11:08 71.00 71.00 70.85 70.85 0.9K
11:10 70.65 70.65 70.65 70.65 0.1K
11:11 70.60 70.60 70.60 70.60 0.2K
11:12 70.90 71.05 70.90 71.05 0.6K
11:15 71.05 71.05 71.05 71.05 0.4K
11:16 71.05 71.20 70.80 70.80 0.9K
11:19 70.75 70.75 70.75 70.75 0.4K
11:20 70.70 70.70 70.70 70.70 0.4K
11:26 70.80 71.00 70.80 71.00 1.8K
11:30 70.95 71.00 70.95 71.00 0.5K
11:35 71.00 71.00 71.00 71.00 0.2K
11:38 71.00 71.00 71.00 71.00 0.6K
11:39 71.05 71.05 71.05 71.05 0.5K
11:43 70.80 70.80 70.80 70.80 1.0K
11:44 71.10 71.10 71.10 71.10 0.3K
11:45 71.20 71.20 71.00 71.00 1.0K
11:47 71.00 71.35 71.00 71.35 0.0K
11:48 71.00 71.00 71.00 71.00 0.6K
11:50 71.00 71.00 71.00 71.00 0.1K
11:51 71.00 71.00 71.00 71.00 0.3K
11:53 71.00 71.00 71.00 71.00 0.1K
11:54 70.95 71.30 70.95 71.00 0.4K
11:55 71.00 71.35 71.00 71.00 0.4K
12:00 71.00 71.00 70.95 70.95 0.1K
12:01 71.10 71.10 71.00 71.00 0.7K
12:03 71.00 71.00 71.00 71.00 0.5K
12:04 71.00 71.00 71.00 71.00 0.3K
12:05 71.00 71.00 71.00 71.00 0.4K
12:06 71.25 71.25 71.00 71.00 1.0K
12:07 71.40 71.40 71.40 71.40 0.2K
12:08 71.00 71.40 71.00 71.40 0.2K
12:09 71.00 71.40 71.00 71.40 1.8K
12:10 71.00 71.00 71.00 71.00 8.0K
12:11 71.00 71.00 70.95 70.95 1.6K
12:16 71.40 71.40 71.40 71.40 0.0K
12:18 71.00 71.00 71.00 71.00 0.7K
12:19 71.00 71.45 71.00 71.00 2.0K
12:20 71.00 71.00 71.00 71.00 0.9K
12:24 70.95 71.35 70.95 71.35 0.2K
12:25 71.00 71.00 71.00 71.00 0.0K
12:26 71.35 71.35 71.35 71.35 0.1K
12:27 70.95 70.95 70.95 70.95 0.0K
12:34 71.15 71.15 71.00 71.00 1.4K
12:35 71.00 71.00 71.00 71.00 0.4K
12:40 71.40 71.40 71.00 71.00 0.2K
12:43 71.00 71.00 71.00 71.00 0.3K
12:46 70.95 70.95 70.95 70.95 0.1K
12:51 71.45 71.45 71.10 71.10 10.9K
12:53 71.40 71.40 71.40 71.40 0.1K
12:55 71.35 71.35 71.35 71.35 0.8K
13:03 71.35 71.35 71.35 71.35 1.0K
13:11 71.35 71.35 71.35 71.35 0.0K
13:12 71.35 71.35 71.00 71.00 1.2K
13:16 71.35 71.35 71.35 71.35 0.0K
13:18 71.35 71.35 71.35 71.35 0.2K
13:21 71.35 71.35 71.35 71.35 0.0K
13:22 71.35 71.35 71.35 71.35 0.4K
13:29 71.35 71.35 71.35 71.35 0.0K
13:30 71.35 71.35 71.35 71.35 0.0K
13:37 70.95 70.95 70.95 70.95 0.5K
13:46 70.90 70.90 70.75 70.75 0.6K
13:53 70.95 70.95 70.95 70.95 0.0K
13:55 70.95 70.95 70.95 70.95 0.2K
13:59 71.00 71.00 71.00 71.00 0.2K
14:00 71.15 71.15 71.15 71.15 1.4K
14:08 71.30 71.30 71.30 71.30 0.0K
14:10 71.30 71.30 71.30 71.30 0.5K
14:11 71.25 71.25 71.25 71.25 0.0K
14:12 71.25 71.25 71.25 71.25 0.1K
14:14 71.00 71.00 71.00 71.00 0.8K
14:15 70.90 70.90 70.90 70.90 0.2K
14:21 71.25 71.25 71.25 71.25 0.2K
14:23 71.25 71.25 71.25 71.25 0.1K
14:24 70.90 70.90 70.90 70.90 0.0K
14:25 71.25 71.25 71.25 71.25 0.4K
14:27 71.40 71.40 71.40 71.40 0.3K
14:29 71.40 71.40 71.40 71.40 0.2K
14:31 71.40 71.40 71.40 71.40 0.0K
14:32 71.40 71.40 71.40 71.40 0.2K
14:38 70.95 70.95 70.95 70.95 1.2K
14:50 71.40 71.40 71.40 71.40 0.2K
14:55 71.25 71.25 71.25 71.25 0.7K
14:57 71.00 71.00 71.00 71.00 0.4K
15:05 70.85 70.85 70.85 70.85 0.8K
15:06 70.80 70.80 70.80 70.80 0.2K
15:10 70.65 70.95 70.60 70.95 0.3K
15:11 70.95 70.95 70.95 70.95 0.0K
15:12 70.95 70.95 70.95 70.95 0.1K
15:16 70.60 70.60 70.60 70.60 0.1K
15:17 70.90 70.90 70.90 70.90 0.0K
15:20 70.90 70.90 70.90 70.90 0.2K
15:23 70.90 70.90 70.90 70.90 0.2K
15:24 70.90 70.90 70.90 70.90 0.0K
15:26 70.90 70.90 70.90 70.90 0.5K
15:28 71.00 71.00 71.00 71.00 0.2K
15:30 70.60 70.60 70.60 70.60 0.7K
15:32 70.70 70.70 70.50 70.50 0.5K
15:33 70.75 70.75 70.75 70.75 0.1K
15:37 70.75 70.75 70.75 70.75 2.2K
15:41 70.45 70.45 70.45 70.45 1.0K
15:44 70.70 70.70 70.70 70.70 0.4K
15:50 71.10 71.10 71.10 71.10 11.6K
15:53 70.85 70.85 70.85 70.85 1.7K
15:54 70.70 70.70 70.70 70.70 0.6K
15:57 70.80 70.80 70.80 70.80 0.2K
16:00 70.95 70.95 70.95 70.95 0.2K
16:01 71.00 71.00 70.85 70.85 1.1K
16:02 70.70 70.70 70.70 70.70 1.0K
16:03 70.65 70.65 70.65 70.65 0.1K
16:04 70.60 70.90 70.60 70.65 1.8K
16:05 70.90 70.90 70.90 70.90 0.1K
16:07 70.95 70.95 70.95 70.95 0.5K
16:10 71.10 71.10 71.10 71.10 0.6K
16:15 70.80 70.80 70.80 70.80 0.2K
16:16 71.20 71.20 71.20 71.20 0.4K
16:17 70.75 70.75 70.75 70.75 1.0K
16:18 70.95 70.95 70.95 70.95 0.8K
16:24 70.75 70.75 70.75 70.75 0.6K
16:25 70.75 70.75 70.75 70.75 0.2K
16:29 70.70 70.70 70.70 70.70 0.2K
16:30 70.85 70.85 70.70 70.70 0.9K
16:36 70.60 70.60 70.60 70.60 1.0K
16:44 70.65 70.65 70.65 70.65 0.0K
16:45 70.85 70.85 70.85 70.85 1.1K
16:49 70.60 70.60 70.20 70.20 2.7K
16:50 70.10 70.10 70.10 70.10 0.0K
16:51 70.10 70.10 69.95 69.95 1.4K
16:53 70.00 70.00 70.00 70.00 0.1K
16:54 70.00 70.15 70.00 70.15 0.6K
16:56 70.15 70.15 70.00 70.00 0.6K
16:59 69.95 69.95 69.90 69.90 0.2K
17:01 69.80 69.80 69.80 69.80 0.2K
17:02 69.80 69.80 69.80 69.80 0.2K
17:04 69.80 69.95 69.80 69.95 0.3K
17:07 69.75 69.75 69.75 69.75 0.0K
17:11 69.95 69.95 69.95 69.95 0.0K
17:12 70.00 70.00 70.00 70.00 0.1K
17:14 70.00 70.00 70.00 70.00 0.5K
17:15 70.00 70.00 69.80 69.80 2.6K
17:16 70.10 70.10 70.10 70.10 0.0K
17:18 70.10 70.10 69.95 69.95 0.4K
17:19 70.10 70.10 70.10 70.10 0.2K
17:20 70.10 70.10 70.10 70.10 0.1K
17:21 70.10 70.10 70.10 70.10 0.1K
17:22 70.10 70.10 70.05 70.05 0.1K
17:23 70.05 70.05 70.05 70.05 0.8K
17:24 70.15 70.15 70.15 70.15 0.8K
17:29 70.75 70.75 70.75 70.75 0.0K
17:30 70.75 70.75 70.75 70.75 41.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available