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 68.15 68.15 67.90 67.90 3.8K
09:01 68.20 68.20 68.20 68.20 0.1K
09:02 68.50 68.50 68.50 68.50 17.3K
09:05 68.75 68.75 68.75 68.75 0.0K
09:06 68.70 68.70 68.70 68.70 0.1K
09:08 68.60 68.60 68.60 68.60 0.1K
09:11 68.60 68.60 68.60 68.60 0.0K
09:12 68.60 68.60 68.60 68.60 0.0K
09:14 68.25 68.25 68.25 68.25 1.3K
09:15 68.00 68.55 68.00 68.55 2.4K
09:16 68.60 68.60 68.60 68.60 0.2K
09:18 68.20 68.20 68.20 68.20 1.4K
09:20 68.00 68.00 68.00 68.00 0.0K
09:26 68.00 68.00 67.85 67.85 1.0K
09:27 67.70 67.70 67.70 67.70 4.5K
09:28 67.80 67.80 67.80 67.80 3.4K
09:30 67.50 67.50 67.00 67.00 2.9K
09:31 67.00 67.00 67.00 67.00 2.1K
09:33 66.95 66.95 66.95 66.95 0.1K
09:34 66.80 66.80 66.80 66.80 1.8K
09:35 66.75 66.75 66.75 66.75 0.5K
09:37 66.90 66.90 66.85 66.85 1.4K
09:38 66.80 66.80 66.70 66.70 0.7K
09:39 66.60 66.60 66.60 66.60 0.1K
09:40 66.70 66.70 66.70 66.70 0.4K
09:41 66.95 66.95 66.95 66.95 0.0K
09:42 66.90 66.90 66.90 66.90 0.1K
09:43 67.00 67.00 67.00 67.00 0.2K
09:49 66.85 66.85 66.85 66.85 0.1K
09:54 67.00 67.00 67.00 67.00 0.0K
09:55 66.85 66.85 66.70 66.70 4.8K
09:56 66.70 66.85 66.60 66.85 3.0K
09:58 66.80 66.90 66.80 66.90 0.2K
09:59 66.60 66.60 66.60 66.60 0.2K
10:03 66.90 66.90 66.90 66.90 1.3K
10:04 66.80 66.80 66.80 66.80 2.5K
10:05 66.70 66.70 66.70 66.70 0.3K
10:07 66.85 66.85 66.85 66.85 0.0K
10:08 67.40 67.40 67.40 67.40 13.0K
10:09 67.30 67.30 67.30 67.30 0.0K
10:13 67.20 67.55 67.20 67.55 0.1K
10:14 67.40 67.40 67.40 67.40 1.7K
10:16 67.55 67.55 67.55 67.55 0.3K
10:17 67.70 67.70 67.70 67.70 0.3K
10:20 68.10 68.25 68.10 68.25 3.2K
10:21 67.90 67.90 67.90 67.90 0.7K
10:26 67.70 67.70 67.70 67.70 0.1K
10:29 67.50 67.50 67.50 67.50 0.0K
10:30 67.70 67.70 67.70 67.70 0.0K
10:33 67.60 67.60 67.60 67.60 0.1K
10:35 67.70 67.70 67.70 67.70 0.0K
10:47 67.55 67.90 67.55 67.90 3.0K
10:48 67.90 68.00 67.90 68.00 7.2K
10:50 67.75 67.75 67.75 67.75 0.1K
10:54 67.90 67.90 67.90 67.90 0.1K
10:55 67.90 67.90 67.90 67.90 0.0K
10:56 67.90 67.90 67.90 67.90 0.1K
10:57 67.90 67.90 67.90 67.90 0.1K
10:58 67.90 67.90 67.90 67.90 0.1K
10:59 67.90 67.90 67.90 67.90 0.4K
11:02 67.95 67.95 67.95 67.95 0.0K
11:03 67.95 67.95 67.95 67.95 0.1K
11:05 67.95 67.95 67.95 67.95 0.3K
11:07 68.20 68.20 68.20 68.20 0.0K
11:12 67.80 67.80 67.80 67.80 1.6K
11:17 67.80 67.80 67.75 67.75 1.1K
11:18 67.80 67.80 67.80 67.80 0.0K
11:19 68.20 68.20 68.20 68.20 15.3K
11:20 67.80 68.20 67.80 68.20 0.1K
11:21 67.80 67.80 67.80 67.80 0.1K
11:22 67.60 67.60 67.60 67.60 0.5K
11:25 67.50 67.50 67.50 67.50 0.0K
11:26 67.55 67.55 67.55 67.55 0.3K
11:29 67.50 67.50 67.15 67.35 1.2K
11:30 67.50 67.50 67.50 67.50 0.7K
11:32 67.60 67.60 67.60 67.60 0.2K
11:33 67.50 67.65 67.50 67.65 0.2K
11:34 67.40 67.40 67.40 67.40 0.9K
11:35 67.30 67.30 67.25 67.25 0.1K
11:36 67.30 67.30 67.30 67.30 0.4K
11:38 67.20 67.20 67.20 67.20 1.3K
11:41 67.20 67.40 67.20 67.40 0.3K
11:42 67.35 67.35 67.35 67.35 0.3K
11:43 67.35 67.35 67.35 67.35 0.0K
11:45 67.45 67.45 67.45 67.45 0.0K
11:46 67.40 67.55 67.40 67.55 0.3K
11:49 67.45 67.45 67.45 67.45 0.1K
11:50 67.50 67.50 67.50 67.50 0.3K
11:51 67.55 67.65 67.55 67.65 0.9K
11:56 67.55 67.55 67.55 67.55 0.1K
11:57 67.65 67.70 67.65 67.70 0.2K
12:00 67.60 67.60 67.60 67.60 0.3K
12:04 67.90 67.90 67.90 67.90 0.6K
12:05 67.75 67.90 67.75 67.90 4.1K
12:06 67.75 67.90 67.75 67.90 4.2K
12:11 67.55 67.55 67.55 67.55 0.1K
12:12 67.65 67.65 67.45 67.45 0.6K
12:13 67.50 67.50 67.50 67.50 0.3K
12:14 67.60 67.90 67.60 67.90 2.2K
12:18 67.50 67.50 67.50 67.50 0.4K
12:19 67.50 67.50 67.50 67.50 0.1K
12:21 67.45 67.45 67.40 67.40 0.1K
12:25 67.40 67.40 67.35 67.35 0.2K
12:26 67.30 67.30 67.25 67.25 0.2K
12:27 67.25 67.25 67.25 67.25 0.2K
12:29 67.40 67.40 67.40 67.40 0.0K
12:30 67.35 67.35 67.35 67.35 0.0K
12:31 67.95 67.95 67.95 67.95 19.0K
12:32 68.05 68.05 67.70 67.70 0.5K
12:33 67.75 67.75 67.75 67.75 0.2K
12:35 67.65 67.65 67.65 67.65 0.2K
12:41 67.70 67.70 67.60 67.60 0.2K
12:44 67.75 67.75 67.75 67.75 0.6K
12:50 67.70 67.70 67.70 67.70 0.1K
12:51 67.60 67.60 67.60 67.60 0.0K
12:53 67.60 67.60 67.60 67.60 0.1K
12:54 67.70 67.70 67.70 67.70 0.0K
12:56 67.60 67.60 67.55 67.55 0.2K
12:57 67.55 67.55 67.55 67.55 0.1K
12:59 67.70 67.70 67.70 67.70 0.1K
13:00 67.55 67.60 67.55 67.60 0.1K
13:01 67.80 67.80 67.80 67.80 0.7K
13:02 67.90 67.90 67.90 67.90 0.1K
13:03 67.90 67.90 67.90 67.90 0.0K
13:05 67.80 67.80 67.70 67.70 0.5K
13:06 67.70 67.70 67.70 67.70 0.0K
13:09 67.70 67.70 67.70 67.70 0.1K
13:11 67.70 67.75 67.70 67.75 0.7K
13:12 67.55 67.55 67.55 67.55 0.6K
13:13 67.70 67.70 67.70 67.70 0.0K
13:14 67.75 67.75 67.75 67.75 0.3K
13:16 67.65 67.65 67.65 67.65 0.0K
13:18 67.80 67.80 67.80 67.80 0.0K
13:19 67.70 67.70 67.70 67.70 0.0K
13:20 67.80 67.80 67.80 67.80 0.2K
13:21 67.75 67.75 67.75 67.75 0.0K
13:24 67.75 67.75 67.75 67.75 0.0K
13:26 67.75 67.75 67.75 67.75 0.0K
13:27 67.80 67.80 67.80 67.80 1.1K
13:30 67.70 67.70 67.70 67.70 2.0K
13:35 67.75 67.80 67.75 67.75 0.8K
13:37 67.75 67.75 67.75 67.75 0.3K
13:38 67.75 67.75 67.75 67.75 0.3K
13:39 67.75 67.75 67.75 67.75 0.1K
13:41 67.70 67.70 67.70 67.70 0.2K
13:42 67.75 67.75 67.75 67.75 0.0K
13:43 67.75 67.75 67.60 67.60 1.1K
13:44 67.60 67.70 67.60 67.70 1.7K
13:46 67.60 67.60 67.60 67.60 0.6K
13:47 67.60 67.60 67.60 67.60 0.4K
13:48 67.30 67.30 67.30 67.30 2.4K
13:49 67.00 67.00 67.00 67.00 0.1K
13:50 67.00 67.10 67.00 67.00 1.0K
13:53 66.90 66.95 66.85 66.85 11.1K
13:54 66.85 66.85 66.85 66.85 0.3K
13:55 66.80 66.80 66.70 66.70 0.9K
13:57 66.75 66.75 66.75 66.75 0.1K
13:58 66.70 66.70 66.70 66.70 4.2K
13:59 67.05 67.05 66.75 67.05 1.7K
14:01 66.75 66.75 66.75 66.75 0.3K
14:02 66.70 66.75 66.70 66.70 0.7K
14:03 66.70 66.70 66.70 66.70 0.0K
14:04 66.70 66.70 66.70 66.70 0.1K
14:06 66.65 66.65 66.60 66.60 6.5K
14:07 66.80 66.80 66.80 66.80 0.0K
14:09 66.80 66.80 66.80 66.80 1.1K
14:10 66.50 66.50 66.35 66.35 0.6K
14:11 66.55 66.55 66.50 66.50 0.8K
14:12 66.35 66.35 66.35 66.35 0.1K
14:13 66.30 66.30 66.20 66.20 0.4K
14:14 66.20 66.20 66.20 66.20 0.0K
14:15 66.20 66.20 66.20 66.20 0.0K
14:17 66.35 66.35 66.35 66.35 0.1K
14:18 66.20 66.20 66.20 66.20 0.1K
14:19 66.50 67.00 66.50 67.00 1.0K
14:21 66.60 66.60 66.60 66.60 0.2K
14:22 66.70 66.70 66.70 66.70 0.3K
14:23 66.70 66.70 66.60 66.60 0.3K
14:25 66.80 66.80 66.80 66.80 0.1K
14:29 66.95 67.10 66.95 67.10 0.1K
14:30 66.95 67.05 66.95 67.05 0.3K
14:31 67.20 67.20 67.20 67.20 0.2K
14:32 67.55 67.55 67.55 67.55 0.1K
14:34 67.30 67.30 67.30 67.30 0.3K
14:36 67.15 67.15 67.00 67.00 0.4K
14:37 67.00 67.00 67.00 67.00 0.3K
14:38 67.00 67.00 67.00 67.00 0.3K
14:39 66.90 66.90 66.85 66.85 0.3K
14:40 66.80 67.00 66.80 67.00 2.5K
14:41 66.85 66.85 66.80 66.80 3.6K
14:42 66.95 66.95 66.95 66.95 0.0K
14:44 66.90 66.90 66.90 66.90 3.0K
14:46 66.80 66.80 66.80 66.80 0.0K
14:47 66.90 66.90 66.80 66.80 0.4K
14:51 66.70 66.70 66.60 66.60 0.1K
14:53 66.60 66.60 66.60 66.60 0.1K
14:54 66.60 66.60 66.45 66.45 1.0K
14:55 66.30 66.30 66.30 66.30 0.4K
14:56 66.50 66.50 66.50 66.50 0.3K
14:57 66.35 66.35 66.35 66.35 0.2K
14:58 66.50 66.50 66.50 66.50 0.1K
14:59 66.35 66.70 66.35 66.70 1.1K
15:05 66.65 66.65 66.65 66.65 0.0K
15:06 66.60 66.60 66.60 66.60 0.5K
15:09 66.65 66.65 66.65 66.65 0.0K
15:11 66.60 66.60 66.60 66.60 0.3K
15:17 66.50 66.50 66.50 66.50 0.2K
15:19 66.45 66.55 66.40 66.55 1.1K
15:22 66.70 66.70 66.70 66.70 0.0K
15:23 66.35 66.35 66.35 66.35 0.6K
15:24 66.60 66.60 66.60 66.60 0.0K
15:26 66.60 66.60 66.40 66.40 0.3K
15:28 66.35 66.35 66.35 66.35 1.3K
15:31 66.30 66.30 66.30 66.30 0.1K
15:34 66.30 66.30 66.30 66.30 0.2K
15:35 66.30 66.30 66.30 66.30 0.0K
15:36 66.30 66.30 66.25 66.25 0.1K
15:39 66.55 66.55 66.55 66.55 2.7K
15:41 66.30 66.30 66.30 66.30 0.5K
15:42 66.45 66.45 66.45 66.45 0.0K
15:43 66.45 66.45 66.45 66.45 0.6K
15:51 66.35 66.35 66.35 66.35 1.0K
15:54 66.30 66.30 66.30 66.30 0.3K
15:56 66.30 66.30 66.30 66.30 0.1K
15:57 66.30 66.30 66.30 66.30 0.6K
15:58 66.20 66.20 66.20 66.20 0.1K
15:59 66.00 66.00 65.75 65.75 10.6K
16:00 65.95 65.95 65.95 65.95 0.1K
16:03 65.75 65.90 65.75 65.90 1.2K
16:05 65.85 65.85 65.85 65.85 0.1K
16:07 65.75 65.75 65.75 65.75 0.1K
16:08 65.90 65.90 65.90 65.90 0.2K
16:09 65.85 65.85 65.65 65.65 5.8K
16:10 65.85 65.85 65.85 65.85 0.3K
16:11 65.70 65.70 65.70 65.70 0.1K
16:12 65.90 65.90 65.90 65.90 0.5K
16:13 65.75 65.75 65.75 65.75 0.6K
16:22 65.65 65.65 65.65 65.65 0.8K
16:23 65.50 65.55 65.50 65.55 2.8K
16:24 65.45 65.45 65.15 65.15 0.2K
16:25 65.15 65.15 65.05 65.05 0.5K
16:26 65.30 65.45 65.20 65.45 1.3K
16:29 65.55 65.55 65.55 65.55 2.0K
16:30 65.95 65.95 65.95 65.95 0.7K
16:34 65.95 65.95 65.95 65.95 0.1K
16:37 65.95 65.95 65.95 65.95 0.9K
16:46 65.95 65.95 65.95 65.95 0.0K
16:48 66.00 66.00 66.00 66.00 2.0K
16:50 66.05 66.05 66.05 66.05 0.1K
16:52 66.10 66.20 66.10 66.20 0.1K
16:53 66.20 66.20 66.20 66.20 0.1K
16:54 66.00 66.00 66.00 66.00 0.1K
16:55 66.00 66.20 66.00 66.20 0.5K
17:00 66.30 66.30 66.30 66.30 1.0K
17:01 66.45 66.45 66.45 66.45 0.4K
17:03 66.50 66.50 66.45 66.45 1.6K
17:04 66.40 66.60 66.40 66.60 0.5K
17:05 66.40 66.40 66.40 66.40 0.2K
17:06 66.40 66.40 66.40 66.40 0.3K
17:08 66.60 66.60 66.60 66.60 0.5K
17:09 66.60 66.65 66.60 66.65 0.5K
17:10 66.60 66.60 66.60 66.60 0.6K
17:11 66.60 66.60 66.60 66.60 0.5K
17:12 66.75 66.75 66.65 66.65 1.1K
17:15 66.65 66.65 66.65 66.65 0.7K
17:16 66.75 66.95 66.70 66.75 0.9K
17:17 66.75 66.75 66.75 66.75 0.3K
17:18 66.75 66.90 66.75 66.85 0.4K
17:21 66.80 66.80 66.80 66.80 0.0K
17:22 66.80 66.80 66.60 66.60 0.2K
17:23 66.55 66.55 66.55 66.55 0.3K
17:24 66.70 66.70 66.40 66.45 0.4K
17:30 66.90 66.90 66.90 66.90 58.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available