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 67.20 67.20 66.80 66.80 33.4K
09:01 66.75 66.75 66.50 66.50 2.2K
09:02 66.90 67.00 66.55 66.55 2.9K
09:03 66.55 66.85 66.50 66.85 3.3K
09:04 66.90 66.90 66.60 66.85 7.8K
09:05 66.85 66.90 66.50 66.90 12.6K
09:06 66.90 67.10 66.90 67.10 4.5K
09:07 67.10 67.10 67.10 67.10 0.8K
09:08 67.10 68.35 67.10 67.95 5.4K
09:09 68.20 68.20 67.80 67.80 1.3K
09:10 67.80 68.10 67.80 68.10 3.3K
09:11 68.15 68.15 68.15 68.15 0.5K
09:12 68.05 68.05 67.95 67.95 0.3K
09:14 67.90 68.05 67.90 68.05 1.9K
09:15 68.00 68.20 67.80 68.20 0.9K
09:17 68.20 68.25 68.20 68.25 0.4K
09:18 68.25 68.25 68.25 68.25 0.8K
09:19 68.30 68.30 68.30 68.30 0.4K
09:20 68.25 68.35 68.05 68.05 0.4K
09:21 68.35 68.35 68.05 68.05 0.1K
09:22 68.35 68.35 68.20 68.20 0.5K
09:25 67.95 67.95 67.95 67.95 37.3K
09:26 67.50 68.05 67.50 67.90 2.5K
09:27 67.80 67.80 67.80 67.80 0.6K
09:28 67.70 67.70 67.60 67.60 0.6K
09:29 67.80 67.80 67.80 67.80 0.2K
09:31 67.80 67.80 67.70 67.70 0.4K
09:32 67.90 67.90 67.90 67.90 0.0K
09:33 67.70 67.85 67.70 67.70 0.8K
09:34 67.85 67.85 67.85 67.85 0.1K
09:35 67.90 67.90 67.90 67.90 0.2K
09:38 67.85 68.00 67.85 67.90 2.1K
09:39 68.00 68.00 67.70 67.70 2.8K
09:40 67.40 67.40 67.40 67.40 0.2K
09:41 67.35 67.35 67.35 67.35 1.0K
09:42 67.40 67.40 67.40 67.40 0.9K
09:43 67.20 67.20 67.20 67.20 0.3K
09:44 67.50 67.50 67.50 67.50 0.8K
09:45 67.35 67.35 67.35 67.35 0.3K
09:47 67.50 67.50 67.50 67.50 0.9K
09:49 67.30 67.30 67.30 67.30 0.5K
09:50 67.35 67.35 67.35 67.35 0.2K
09:51 67.50 67.50 67.30 67.30 1.1K
09:52 67.50 67.50 67.50 67.50 0.2K
09:53 67.35 67.35 67.35 67.35 0.3K
09:57 67.45 67.50 67.35 67.35 0.4K
09:59 67.50 67.50 67.40 67.50 0.3K
10:00 67.35 67.35 67.35 67.35 0.6K
10:01 67.35 67.35 67.35 67.35 0.4K
10:02 67.45 67.45 67.45 67.45 0.0K
10:05 67.45 67.45 67.45 67.45 0.4K
10:10 67.50 67.50 67.50 67.50 0.6K
10:11 67.35 67.35 67.35 67.35 1.9K
10:12 67.35 67.35 67.35 67.35 1.0K
10:16 67.35 67.35 67.35 67.35 0.1K
10:19 67.50 67.50 67.50 67.50 2.1K
10:20 67.50 67.50 67.50 67.50 0.2K
10:23 67.55 67.55 67.55 67.55 5.1K
10:24 67.60 68.20 67.60 68.20 2.2K
10:26 68.00 68.00 68.00 68.00 0.5K
10:27 68.00 68.00 67.70 67.70 4.4K
10:28 67.80 67.80 67.80 67.80 0.1K
10:29 67.80 67.80 67.80 67.80 0.1K
10:30 67.90 68.05 67.90 68.05 5.2K
10:32 68.15 68.15 67.90 67.90 0.1K
10:33 68.00 68.00 67.90 67.90 0.8K
10:34 67.90 67.90 67.90 67.90 0.1K
10:35 67.90 67.90 67.90 67.90 0.1K
10:37 67.95 67.95 67.95 67.95 0.6K
10:38 67.85 67.85 67.85 67.85 0.1K
10:39 67.85 67.85 67.80 67.85 0.5K
10:40 67.85 67.85 67.85 67.85 0.1K
10:41 67.80 67.80 67.80 67.80 0.1K
10:42 67.80 67.80 67.80 67.80 0.1K
10:43 68.00 68.00 67.90 67.90 0.7K
10:44 67.90 68.00 67.90 68.00 0.3K
10:45 67.90 67.90 67.90 67.90 0.1K
10:46 67.90 68.00 67.90 68.00 0.2K
10:48 67.90 67.90 67.80 67.80 1.3K
10:49 67.90 67.90 67.80 67.80 1.3K
10:50 67.80 67.80 67.80 67.80 0.1K
10:51 67.80 67.80 67.80 67.80 0.1K
10:52 67.80 67.80 67.80 67.80 0.1K
10:53 67.80 67.80 67.70 67.70 0.6K
10:54 67.80 67.80 67.50 67.50 2.1K
10:55 67.65 67.65 67.65 67.65 0.5K
10:58 67.50 67.50 67.50 67.50 0.1K
10:59 67.50 67.50 67.50 67.50 0.1K
11:00 67.50 67.55 67.50 67.55 0.1K
11:01 67.50 67.50 67.50 67.50 0.8K
11:02 67.50 67.50 67.50 67.50 0.1K
11:03 67.50 67.50 67.50 67.50 0.1K
11:04 67.70 67.80 67.70 67.80 0.6K
11:05 67.65 67.90 67.65 67.90 4.6K
11:06 67.90 67.90 67.90 67.90 0.2K
11:07 67.65 67.65 67.65 67.65 0.1K
11:08 67.65 67.65 67.65 67.65 0.1K
11:09 67.65 67.65 67.65 67.65 0.2K
11:10 67.65 67.65 67.65 67.65 0.1K
11:11 67.65 67.65 67.65 67.65 0.3K
11:12 67.65 67.65 67.65 67.65 0.1K
11:13 67.65 67.65 67.65 67.65 0.1K
11:14 67.65 67.65 67.65 67.65 0.1K
11:15 67.65 67.65 67.65 67.65 0.1K
11:16 67.65 67.65 67.65 67.65 0.5K
11:17 67.65 67.65 67.65 67.65 0.1K
11:18 67.65 67.65 67.65 67.65 0.1K
11:20 67.60 67.80 67.60 67.80 0.5K
11:22 67.60 67.60 67.60 67.60 0.1K
11:23 67.80 67.80 67.80 67.80 0.6K
11:24 67.60 67.60 67.60 67.60 0.1K
11:25 67.60 67.60 67.60 67.60 0.1K
11:26 67.60 67.60 67.60 67.60 0.3K
11:28 67.60 67.60 67.60 67.60 0.1K
11:29 67.60 67.60 67.60 67.60 0.1K
11:30 67.60 67.80 67.60 67.80 0.6K
11:35 67.65 67.65 67.65 67.65 0.1K
11:36 67.65 67.80 67.65 67.80 1.2K
11:39 67.75 67.75 67.75 67.75 0.1K
11:40 67.75 67.75 67.75 67.75 0.1K
11:41 67.80 67.80 67.75 67.75 0.3K
11:42 67.70 67.70 67.70 67.70 0.1K
11:43 67.70 67.70 67.70 67.70 0.1K
11:44 67.70 67.70 67.70 67.70 0.1K
11:45 67.80 67.80 67.80 67.80 0.8K
11:47 67.75 67.75 67.75 67.75 0.1K
11:48 67.80 67.80 67.75 67.75 0.6K
11:49 67.75 67.75 67.75 67.75 0.3K
11:50 67.75 67.75 67.75 67.75 0.1K
11:51 67.75 67.75 67.75 67.75 0.1K
11:52 67.75 67.75 67.75 67.75 10.1K
11:53 67.75 67.75 67.75 67.75 0.4K
11:54 67.80 67.80 67.80 67.80 0.1K
11:55 67.75 67.75 67.75 67.75 0.2K
11:56 67.75 67.75 67.75 67.75 0.2K
11:57 67.75 67.75 67.75 67.75 0.4K
11:58 67.70 67.70 67.70 67.70 0.0K
11:59 67.70 67.70 67.70 67.70 0.6K
12:01 67.70 67.75 67.70 67.70 0.2K
12:02 67.70 67.70 67.70 67.70 1.8K
12:04 67.75 67.75 67.75 67.75 10.7K
12:05 67.70 67.70 67.70 67.70 15.1K
12:06 67.70 67.75 67.70 67.75 0.2K
12:07 67.70 67.70 67.70 67.70 15.1K
12:08 67.70 67.80 67.70 67.80 0.3K
12:10 67.65 67.65 67.55 67.55 0.7K
12:13 67.55 67.55 67.55 67.55 0.1K
12:14 67.50 67.50 67.50 67.50 1.5K
12:15 67.70 67.70 67.70 67.70 0.1K
12:16 67.60 67.60 67.60 67.60 0.1K
12:17 67.60 67.60 67.60 67.60 0.1K
12:18 67.60 67.75 67.60 67.75 0.0K
12:20 67.60 67.60 67.60 67.60 0.2K
12:21 67.60 67.60 67.50 67.50 0.4K
12:22 67.50 67.55 67.50 67.55 0.4K
12:23 67.55 67.55 67.55 67.55 0.8K
12:26 67.55 67.55 67.55 67.55 0.5K
12:28 67.50 67.50 67.50 67.50 0.2K
12:29 67.50 67.50 67.50 67.50 2.0K
12:30 67.50 67.50 67.50 67.50 0.1K
12:31 67.50 67.55 67.50 67.55 0.3K
12:32 67.55 67.55 67.55 67.55 0.1K
12:33 67.50 67.50 67.50 67.50 0.1K
12:34 67.50 67.50 67.50 67.50 0.5K
12:35 67.60 67.60 67.50 67.50 10.3K
12:36 67.50 67.50 67.50 67.50 0.1K
12:37 67.50 67.50 67.50 67.50 0.1K
12:38 67.50 67.50 67.50 67.50 0.2K
12:39 67.50 67.50 67.50 67.50 0.1K
12:40 67.50 67.50 67.50 67.50 0.2K
12:41 67.50 67.50 67.50 67.50 0.1K
12:42 67.65 67.65 67.50 67.50 0.2K
12:43 67.50 67.50 67.50 67.50 0.1K
12:44 67.50 67.50 67.50 67.50 0.3K
12:45 67.50 67.50 67.50 67.50 0.1K
12:46 67.50 67.50 67.50 67.50 0.1K
12:47 67.50 67.50 67.50 67.50 0.0K
12:48 67.50 67.50 67.50 67.50 0.2K
12:49 67.50 67.50 67.50 67.50 0.1K
12:50 67.50 67.50 67.50 67.50 0.1K
12:51 67.50 67.50 67.50 67.50 0.1K
12:52 67.50 67.50 67.50 67.50 0.2K
12:53 67.50 67.50 67.50 67.50 0.1K
12:54 67.60 67.60 67.50 67.50 0.4K
12:55 67.50 67.50 67.50 67.50 0.1K
12:56 67.50 67.50 67.50 67.50 0.1K
12:57 67.60 67.70 67.60 67.70 1.7K
12:58 67.55 67.55 67.55 67.55 0.3K
12:59 67.55 67.55 67.55 67.55 0.1K
13:00 67.55 67.55 67.55 67.55 0.1K
13:02 67.55 67.55 67.55 67.55 0.3K
13:03 67.55 67.55 67.55 67.55 0.1K
13:04 67.55 67.55 67.55 67.55 0.4K
13:06 67.50 67.50 67.50 67.50 0.1K
13:07 67.50 67.50 67.50 67.50 0.1K
13:08 67.50 67.70 67.50 67.70 0.5K
13:09 67.50 67.50 67.50 67.50 0.1K
13:10 67.50 67.50 67.50 67.50 0.1K
13:11 67.75 67.75 67.75 67.75 0.9K
13:12 67.50 67.50 67.50 67.50 0.6K
13:13 67.25 67.25 67.25 67.25 0.5K
13:15 67.45 67.45 67.45 67.45 0.0K
13:17 67.15 67.15 67.15 67.15 0.1K
13:18 67.15 67.15 67.15 67.15 0.1K
13:19 67.05 67.05 67.05 67.05 0.0K
13:20 67.25 67.30 67.25 67.30 0.4K
13:21 67.00 67.00 67.00 67.00 0.1K
13:22 67.30 67.30 67.30 67.30 0.3K
13:23 67.05 67.05 67.05 67.05 0.0K
13:25 67.05 67.05 67.05 67.05 0.1K
13:26 67.05 67.05 67.05 67.05 0.1K
13:28 67.05 67.05 67.05 67.05 0.4K
13:29 67.05 67.10 67.05 67.10 0.5K
13:30 67.05 67.10 67.05 67.10 1.1K
13:32 67.20 67.20 67.20 67.20 0.1K
13:34 67.20 67.20 67.20 67.20 0.1K
13:35 67.20 67.20 67.20 67.20 0.4K
13:36 67.40 67.40 67.35 67.35 2.7K
13:39 67.35 67.35 67.35 67.35 0.0K
13:40 67.20 67.20 67.20 67.20 0.1K
13:41 67.35 67.35 67.20 67.20 0.4K
13:43 67.00 67.00 67.00 67.00 0.1K
13:44 67.35 67.35 67.35 67.35 2.2K
13:45 67.00 67.00 67.00 67.00 0.1K
13:46 67.00 67.00 67.00 67.00 0.1K
13:47 67.00 67.00 66.95 66.95 0.1K
13:48 66.95 66.95 66.95 66.95 0.1K
13:49 66.95 67.15 66.95 67.15 7.0K
13:50 66.90 66.90 66.90 66.90 0.1K
13:51 67.00 67.00 67.00 67.00 0.2K
13:52 67.00 67.00 67.00 67.00 0.1K
13:54 67.15 67.15 67.15 67.15 0.1K
13:57 67.15 67.15 67.15 67.15 0.9K
13:58 67.10 67.15 67.10 67.15 0.5K
13:59 67.15 67.15 67.15 67.15 0.2K
14:01 67.15 67.15 67.15 67.15 0.2K
14:02 67.10 67.10 67.10 67.10 0.1K
14:03 67.10 67.15 67.10 67.15 0.2K
14:04 67.15 67.15 67.15 67.15 0.8K
14:05 67.15 67.25 67.15 67.25 0.7K
14:06 67.25 67.25 67.25 67.25 0.1K
14:08 67.25 67.45 67.25 67.45 0.8K
14:14 67.10 67.10 67.10 67.10 0.2K
14:15 67.05 67.05 67.05 67.05 0.2K
14:16 67.00 67.00 67.00 67.00 0.1K
14:17 67.00 67.00 67.00 67.00 0.1K
14:18 67.30 67.30 67.30 67.30 0.6K
14:19 67.10 67.10 67.10 67.10 0.3K
14:20 67.10 67.10 67.10 67.10 0.1K
14:21 67.10 67.10 67.10 67.10 0.2K
14:22 67.10 67.10 67.10 67.10 0.1K
14:25 67.30 67.30 67.25 67.25 1.6K
14:27 67.45 67.45 67.45 67.45 0.0K
14:28 67.15 67.15 67.15 67.15 0.2K
14:29 67.15 67.15 67.15 67.15 0.1K
14:31 67.15 67.15 67.15 67.15 0.1K
14:32 67.15 67.15 67.15 67.15 0.2K
14:33 67.15 67.15 67.15 67.15 0.1K
14:34 67.15 67.15 67.15 67.15 0.1K
14:35 67.15 67.15 67.15 67.15 0.2K
14:36 67.15 67.15 67.15 67.15 0.2K
14:37 67.40 67.40 67.35 67.35 0.5K
14:39 67.15 67.15 67.15 67.15 0.1K
14:40 67.15 67.15 67.15 67.15 0.1K
14:41 67.15 67.15 67.15 67.15 0.2K
14:42 67.15 67.15 67.15 67.15 0.4K
14:44 67.15 67.15 67.15 67.15 0.1K
14:45 67.40 67.45 67.40 67.45 0.5K
14:46 67.20 67.40 67.20 67.20 0.2K
14:47 67.40 67.40 67.40 67.40 2.2K
14:48 67.40 67.40 67.40 67.40 0.2K
14:49 67.55 67.55 67.55 67.55 0.2K
14:50 67.55 67.55 67.55 67.55 0.1K
14:51 67.50 67.50 67.50 67.50 0.2K
14:53 67.55 67.55 67.55 67.55 0.4K
14:54 67.60 67.70 67.60 67.70 14.3K
14:56 67.90 67.90 67.85 67.85 0.6K
14:58 67.90 67.90 67.90 67.90 0.4K
14:59 68.15 68.15 68.15 68.15 0.1K
15:00 68.05 68.05 68.05 68.05 0.2K
15:01 67.90 67.90 67.90 67.90 0.5K
15:07 67.80 67.80 67.80 67.80 0.1K
15:08 67.80 67.80 67.80 67.80 2.0K
15:09 67.80 67.80 67.80 67.80 0.1K
15:10 67.80 67.80 67.80 67.80 0.2K
15:11 67.80 67.80 67.80 67.80 0.2K
15:12 67.80 67.80 67.80 67.80 0.3K
15:13 67.95 67.95 67.80 67.80 1.1K
15:14 67.95 67.95 67.95 67.95 1.3K
15:17 67.80 67.80 67.80 67.80 0.1K
15:18 67.80 67.80 67.80 67.80 0.2K
15:19 67.80 67.80 67.80 67.80 0.1K
15:20 67.80 67.80 67.80 67.80 0.1K
15:21 67.80 68.00 67.80 68.00 3.6K
15:22 67.80 67.80 67.80 67.80 0.1K
15:23 67.80 67.80 67.80 67.80 0.1K
15:24 67.80 68.00 67.80 68.00 0.5K
15:26 67.85 67.85 67.85 67.85 0.3K
15:27 67.80 67.90 67.80 67.90 0.9K
15:29 67.75 67.75 67.75 67.75 0.1K
15:30 67.90 67.90 67.70 67.70 0.7K
15:31 67.90 67.90 67.90 67.90 0.4K
15:34 67.95 67.95 67.95 67.95 0.1K
15:37 67.90 67.90 67.90 67.90 0.3K
15:39 67.75 67.75 67.75 67.75 2.3K
15:40 67.60 67.60 67.35 67.35 2.6K
15:41 67.40 67.40 67.40 67.40 0.5K
15:42 67.45 67.50 67.45 67.50 1.5K
15:43 67.50 67.50 67.50 67.50 3.8K
15:44 67.50 67.50 67.50 67.50 0.2K
15:54 67.60 67.60 67.60 67.60 0.0K
15:55 67.60 67.60 67.60 67.60 1.3K
15:57 67.50 67.65 67.50 67.65 1.6K
15:58 67.65 67.65 67.65 67.65 0.2K
16:00 67.65 67.65 67.65 67.65 0.5K
16:01 67.80 67.80 67.80 67.80 0.1K
16:02 67.80 67.80 67.80 67.80 0.2K
16:05 67.80 67.80 67.80 67.80 0.4K
16:06 67.80 67.80 67.65 67.65 0.2K
16:07 67.80 68.00 67.80 68.00 2.3K
16:08 67.95 67.95 67.95 67.95 0.4K
16:09 67.95 67.95 67.95 67.95 0.1K
16:10 67.95 67.95 67.95 67.95 0.3K
16:11 67.95 67.95 67.95 67.95 0.1K
16:12 67.95 67.95 67.90 67.90 0.8K
16:13 67.85 67.85 67.80 67.80 0.3K
16:14 67.80 67.80 67.80 67.80 0.1K
16:15 67.80 67.80 67.80 67.80 0.1K
16:16 67.80 67.80 67.80 67.80 1.8K
16:17 67.70 67.95 67.70 67.95 0.3K
16:18 67.70 67.70 67.70 67.70 0.4K
16:19 67.95 67.95 67.95 67.95 0.2K
16:20 67.70 67.70 67.70 67.70 0.2K
16:21 67.70 67.70 67.70 67.70 0.3K
16:22 67.70 67.75 67.70 67.75 0.2K
16:23 67.70 67.70 67.70 67.70 0.2K
16:24 67.70 67.70 67.70 67.70 2.1K
16:25 67.70 67.70 67.70 67.70 0.8K
16:26 67.60 67.60 67.60 67.60 0.1K
16:27 67.60 67.60 67.60 67.60 0.1K
16:28 67.60 67.85 67.60 67.85 1.0K
16:29 67.95 67.95 67.95 67.95 0.1K
16:30 67.95 67.95 67.95 67.95 0.4K
16:31 67.95 67.95 67.95 67.95 0.4K
16:32 67.95 68.05 67.95 68.05 0.7K
16:33 68.05 68.05 68.05 68.05 0.2K
16:34 67.80 67.80 67.80 67.80 0.1K
16:35 67.85 68.00 67.85 68.00 0.5K
16:36 68.00 68.00 67.80 67.80 0.5K
16:37 68.05 68.05 67.80 67.80 0.1K
16:38 67.80 67.80 67.80 67.80 0.1K
16:39 67.80 67.80 67.80 67.80 0.3K
16:40 67.95 67.95 67.80 67.80 0.1K
16:41 67.80 67.80 67.80 67.80 2.3K
16:45 67.90 68.00 67.90 67.90 0.3K
16:46 67.90 67.90 67.90 67.90 0.1K
16:47 67.90 67.90 67.90 67.90 0.4K
16:48 67.90 67.90 67.90 67.90 0.3K
16:49 67.80 67.85 67.80 67.85 0.3K
16:50 67.95 67.95 67.95 67.95 2.6K
16:51 67.85 67.85 67.85 67.85 0.1K
16:52 67.80 67.80 67.80 67.80 2.5K
16:53 67.80 67.80 67.80 67.80 0.1K
16:54 67.80 67.80 67.80 67.80 1.2K
16:55 67.75 67.90 67.55 67.55 9.9K
16:56 67.70 67.70 67.50 67.50 0.2K
16:57 67.70 67.70 67.60 67.60 0.6K
16:58 67.85 67.85 67.85 67.85 0.1K
16:59 67.70 67.85 67.70 67.85 0.4K
17:01 67.85 67.85 67.65 67.65 1.7K
17:02 67.65 67.65 67.65 67.65 0.4K
17:03 67.65 67.65 67.65 67.65 0.6K
17:04 67.65 67.65 67.65 67.65 0.3K
17:05 67.70 67.70 67.65 67.65 1.8K
17:06 67.85 67.85 67.65 67.65 0.3K
17:07 67.65 67.65 67.65 67.65 0.3K
17:08 67.85 67.85 67.65 67.65 0.3K
17:09 67.70 67.70 67.65 67.65 1.7K
17:10 67.65 67.65 67.65 67.65 0.0K
17:11 67.65 67.65 67.65 67.65 0.2K
17:12 67.65 67.70 67.65 67.70 1.4K
17:13 67.65 67.65 67.65 67.65 0.6K
17:14 67.65 67.65 67.65 67.65 0.3K
17:15 67.65 67.65 67.65 67.65 0.4K
17:16 67.70 67.85 67.70 67.85 0.8K
17:17 67.85 67.85 67.75 67.75 1.2K
17:18 67.70 67.70 67.70 67.70 0.6K
17:19 67.75 67.75 67.75 67.75 0.1K
17:20 67.75 67.75 67.75 67.75 1.0K
17:22 68.00 68.00 68.00 68.00 0.2K
17:23 68.00 68.00 67.85 67.85 0.4K
17:24 67.95 67.95 67.70 67.70 0.7K
17:30 67.80 67.80 67.80 67.80 47.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available