Intea Fastigheter AB

INTEAb
🏛️ sweden →
67.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 72.10 72.10 72.10 72.10 1.2K
09:01 71.75 71.75 71.75 71.75 0.1K
09:10 71.50 72.00 71.20 72.00 4.4K
09:12 71.30 71.30 71.30 71.30 0.3K
09:18 71.30 71.35 71.30 71.35 0.1K
09:20 71.05 71.05 71.05 71.05 0.2K
09:23 71.45 71.45 71.45 71.45 0.0K
09:35 70.90 70.90 70.90 70.90 0.1K
09:42 70.90 70.90 70.90 70.90 0.1K
09:43 70.90 70.90 70.65 70.65 0.8K
09:56 71.10 71.10 71.10 71.10 0.3K
09:58 71.35 71.35 71.30 71.30 3.8K
10:00 71.00 71.00 71.00 71.00 0.0K
10:01 71.25 71.25 71.25 71.25 0.2K
10:04 70.85 70.85 70.85 70.85 0.1K
10:13 71.30 71.30 71.30 71.30 0.1K
10:15 70.80 70.80 70.80 70.80 0.4K
10:18 70.80 70.80 70.80 70.80 0.0K
10:29 70.80 70.80 70.75 70.75 0.1K
10:44 70.65 70.70 70.65 70.70 0.0K
10:48 71.20 71.20 71.20 71.20 0.2K
10:50 71.15 71.15 71.15 71.15 0.0K
10:51 70.70 70.70 70.70 70.70 0.2K
10:52 70.65 70.65 70.65 70.65 0.1K
10:54 70.45 70.45 70.45 70.45 0.9K
10:55 70.25 70.25 70.25 70.25 0.2K
11:00 70.15 70.15 70.15 70.15 0.1K
11:01 70.05 70.40 70.05 70.40 1.2K
11:19 70.00 70.00 70.00 70.00 0.0K
11:29 69.90 69.90 69.90 69.90 0.0K
11:31 69.75 69.85 69.75 69.85 1.6K
11:33 69.95 69.95 69.95 69.95 0.0K
11:37 69.65 69.65 69.50 69.60 0.7K
11:43 69.40 69.40 69.40 69.40 0.1K
11:52 69.40 69.40 69.40 69.40 0.1K
11:54 69.35 69.50 69.35 69.50 1.7K
11:55 69.35 69.35 69.35 69.35 0.3K
11:58 69.35 69.35 69.35 69.35 0.0K
12:01 69.45 69.45 69.45 69.45 0.1K
12:02 69.45 69.45 69.45 69.45 0.1K
12:03 69.50 69.50 69.50 69.50 1.2K
12:05 69.60 69.60 69.60 69.60 0.2K
12:06 69.60 69.60 69.60 69.60 0.1K
12:07 69.85 69.85 69.85 69.85 0.1K
12:09 69.80 69.80 69.80 69.80 0.4K
12:11 69.50 69.50 69.50 69.50 0.2K
12:12 69.50 69.50 69.50 69.50 0.3K
12:13 69.35 69.35 69.35 69.35 0.6K
12:14 69.45 69.45 69.45 69.45 0.3K
12:17 69.40 69.40 69.40 69.40 0.3K
12:18 69.45 69.45 69.45 69.45 0.1K
12:19 69.50 69.50 69.50 69.50 0.2K
12:20 69.75 69.75 69.75 69.75 0.1K
12:22 69.30 69.30 69.30 69.30 0.2K
12:25 69.60 69.65 69.60 69.65 0.5K
12:30 69.35 69.60 69.30 69.60 0.7K
12:31 69.30 69.30 69.25 69.25 0.3K
12:36 69.65 69.65 69.65 69.65 1.3K
12:39 69.60 69.60 69.60 69.60 0.0K
12:43 69.50 69.50 69.50 69.50 0.6K
12:46 69.50 69.55 69.50 69.55 1.3K
12:51 69.50 69.60 69.50 69.60 0.7K
12:52 69.50 69.50 69.50 69.50 0.1K
12:53 69.40 69.65 69.35 69.35 0.4K
12:54 69.60 69.60 69.60 69.60 0.3K
12:55 69.40 69.40 69.40 69.40 0.3K
12:56 69.30 69.30 69.30 69.30 0.1K
12:57 69.40 69.65 69.40 69.65 0.0K
12:58 69.35 69.55 69.35 69.55 0.6K
12:59 69.55 69.55 69.55 69.55 0.1K
13:01 69.40 69.40 69.40 69.40 0.3K
13:03 69.35 69.35 69.20 69.20 0.1K
13:06 69.35 69.35 69.35 69.35 0.1K
13:07 69.40 69.40 69.40 69.40 0.6K
13:08 69.20 69.20 69.20 69.20 0.0K
13:22 69.20 69.45 69.20 69.45 0.1K
13:25 69.50 69.50 69.50 69.50 0.5K
13:26 69.50 69.50 69.50 69.50 0.2K
13:32 69.55 69.55 69.55 69.55 0.4K
13:33 69.75 69.75 69.75 69.75 0.2K
13:35 69.40 69.40 69.40 69.40 0.1K
13:39 69.55 69.60 69.55 69.60 1.3K
13:46 69.50 69.50 69.50 69.50 0.0K
13:52 69.45 69.60 69.45 69.60 0.7K
13:53 69.45 69.45 69.45 69.45 0.3K
13:54 69.45 69.65 69.45 69.65 0.5K
13:55 69.45 69.45 69.45 69.45 0.1K
13:56 69.30 69.30 69.30 69.30 0.1K
13:57 69.35 69.35 69.35 69.35 0.0K
13:59 69.35 69.35 69.35 69.35 0.2K
14:01 69.35 69.35 69.20 69.20 0.1K
14:02 69.30 69.30 69.30 69.30 0.0K
14:04 69.30 69.30 69.30 69.30 0.0K
14:10 69.25 69.25 69.25 69.25 0.1K
14:13 69.25 69.25 69.25 69.25 0.0K
14:14 69.25 69.25 69.25 69.25 0.1K
14:16 69.25 69.25 69.25 69.25 0.1K
14:21 69.25 69.25 69.25 69.25 0.1K
14:22 69.25 69.25 69.25 69.25 0.1K
14:25 69.25 69.25 69.25 69.25 0.0K
14:26 69.25 69.25 69.25 69.25 0.1K
14:30 69.40 69.40 69.40 69.40 0.3K
14:31 69.40 69.40 69.35 69.35 0.1K
14:34 69.35 69.60 69.35 69.60 0.3K
14:41 69.50 69.50 69.50 69.50 0.1K
14:48 69.30 69.30 69.30 69.30 0.3K
14:49 69.30 69.30 69.25 69.25 0.4K
14:50 69.30 69.30 69.30 69.30 0.1K
14:52 69.30 69.30 69.30 69.30 0.1K
14:53 69.30 69.30 69.30 69.30 0.0K
14:54 69.20 69.20 69.20 69.20 0.1K
14:55 69.30 69.40 69.30 69.40 0.5K
14:56 69.35 69.35 69.35 69.35 0.1K
14:57 69.30 69.30 69.30 69.30 0.2K
14:58 69.50 69.50 69.50 69.50 0.5K
14:59 69.30 69.30 69.25 69.25 0.3K
15:00 69.25 69.40 69.25 69.35 0.5K
15:01 69.25 69.25 69.25 69.25 0.1K
15:02 69.40 69.40 69.40 69.40 0.2K
15:03 69.35 69.35 69.25 69.25 0.3K
15:04 69.35 69.35 69.35 69.35 0.0K
15:06 69.30 69.30 69.30 69.30 0.1K
15:07 69.30 69.30 69.30 69.30 0.1K
15:10 69.35 69.50 69.35 69.50 0.8K
15:11 69.30 69.30 69.30 69.30 0.2K
15:12 69.30 69.30 69.30 69.30 0.4K
15:13 69.30 69.40 69.30 69.40 0.5K
15:14 69.30 69.40 69.30 69.35 0.6K
15:15 69.35 69.35 69.35 69.35 0.0K
15:16 69.35 69.35 69.35 69.35 0.0K
15:21 69.40 69.40 69.40 69.40 0.2K
15:26 69.50 69.50 69.50 69.50 1.0K
15:31 69.50 69.50 69.50 69.50 0.4K
15:36 69.40 69.40 69.40 69.40 0.4K
15:37 69.45 69.75 69.45 69.60 1.1K
15:38 69.50 69.50 69.40 69.50 0.2K
15:39 69.45 69.45 69.30 69.30 0.3K
15:40 69.25 69.25 69.25 69.25 0.1K
15:48 69.30 69.35 69.30 69.35 0.3K
15:50 69.30 69.50 69.30 69.50 0.7K
15:51 69.30 69.30 69.30 69.30 0.2K
15:52 69.30 69.30 69.30 69.30 0.1K
15:53 69.50 69.50 69.30 69.30 0.6K
15:58 69.20 69.45 69.20 69.45 0.2K
15:59 69.50 69.50 69.50 69.50 0.4K
16:00 69.50 69.65 69.50 69.65 0.2K
16:01 69.55 69.55 69.55 69.55 0.1K
16:02 69.55 69.55 69.25 69.25 0.5K
16:05 69.40 69.40 69.40 69.40 0.0K
16:06 69.50 69.50 69.45 69.45 0.7K
16:07 69.40 69.60 69.35 69.35 1.0K
16:08 69.25 69.45 69.25 69.45 0.3K
16:09 69.60 69.60 69.60 69.60 0.7K
16:10 69.45 69.45 69.45 69.45 0.8K
16:11 69.45 69.45 69.40 69.40 0.9K
16:12 69.50 69.55 69.35 69.50 1.1K
16:13 69.45 69.45 69.25 69.45 0.4K
16:14 69.45 69.45 69.45 69.45 0.2K
16:15 69.50 69.50 69.25 69.25 1.0K
16:16 69.50 69.50 69.50 69.50 0.2K
16:19 69.20 69.40 69.20 69.40 0.4K
16:20 69.70 69.70 69.30 69.30 0.6K
16:23 69.45 69.45 69.45 69.45 0.4K
16:25 69.40 69.45 69.40 69.45 0.5K
16:26 69.45 69.45 69.45 69.45 0.2K
16:27 69.45 69.45 69.45 69.45 0.1K
16:28 69.45 69.45 69.45 69.45 0.3K
16:29 69.45 69.50 69.45 69.50 0.5K
16:30 69.75 69.75 69.40 69.40 0.4K
16:31 69.40 69.40 69.30 69.30 0.3K
16:34 69.45 69.45 69.45 69.45 0.1K
16:35 69.45 69.45 69.45 69.45 0.3K
16:36 69.45 69.45 69.40 69.40 0.7K
16:37 69.45 69.45 69.40 69.40 0.3K
16:40 69.20 69.20 69.20 69.20 0.0K
16:42 69.50 69.55 69.50 69.55 0.7K
16:44 69.25 69.25 69.25 69.25 0.1K
16:45 69.55 69.55 69.55 69.55 0.1K
16:47 69.55 69.55 69.55 69.55 0.2K
16:49 69.50 69.50 69.25 69.25 0.6K
16:50 69.55 69.55 69.55 69.55 0.2K
16:51 69.55 69.55 69.55 69.55 0.0K
16:53 69.50 69.50 69.50 69.50 0.4K
16:54 69.50 69.50 69.45 69.45 0.2K
16:55 69.45 69.50 69.25 69.50 0.5K
16:57 69.45 69.45 69.25 69.25 0.4K
16:58 69.45 69.45 69.45 69.45 0.1K
16:59 69.50 69.50 69.25 69.50 0.5K
17:00 69.25 69.25 69.25 69.25 0.2K
17:01 69.45 69.45 69.45 69.45 0.2K
17:02 69.45 69.45 69.25 69.25 0.2K
17:03 69.45 69.45 69.45 69.45 0.3K
17:04 69.45 69.45 69.40 69.40 0.5K
17:05 69.40 69.40 69.40 69.40 0.0K
17:06 69.45 69.45 69.25 69.25 0.2K
17:07 69.45 69.45 69.40 69.40 0.5K
17:08 69.40 69.40 69.40 69.40 0.2K
17:09 69.40 69.40 69.40 69.40 0.5K
17:10 69.25 69.40 69.25 69.40 0.2K
17:11 69.40 69.40 69.40 69.40 0.6K
17:12 69.40 69.40 69.40 69.40 0.2K
17:13 69.40 69.50 69.40 69.50 0.7K
17:14 69.50 69.50 69.50 69.50 0.0K
17:15 69.50 69.50 69.50 69.50 0.2K
17:16 69.50 69.50 69.50 69.50 0.1K
17:18 69.50 69.50 69.50 69.50 0.3K
17:20 69.50 69.75 69.50 69.75 3.5K
17:21 69.40 69.50 69.40 69.50 1.4K
17:22 69.45 69.45 69.45 69.45 0.3K
17:23 69.45 69.45 69.45 69.45 0.4K
17:24 69.50 69.50 69.50 69.50 0.2K
17:29 69.25 69.25 69.25 69.25 0.0K
17:30 69.25 69.25 69.25 69.25 21.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available