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 74.00 74.85 74.00 74.85 10.0K
09:01 75.00 75.00 75.00 75.00 0.5K
09:03 75.00 75.00 75.00 75.00 0.4K
09:04 75.05 75.05 74.95 74.95 2.7K
09:05 75.05 75.05 75.05 75.05 0.3K
09:06 75.05 75.05 75.05 75.05 0.0K
09:07 75.05 75.05 75.05 75.05 1.2K
09:09 74.80 74.80 74.80 74.80 0.4K
09:11 75.05 75.05 75.05 75.05 0.1K
09:12 75.05 75.05 74.55 74.55 2.6K
09:13 74.25 74.25 74.25 74.25 0.1K
09:14 74.55 74.55 74.55 74.55 0.2K
09:15 74.55 74.60 74.55 74.60 0.1K
09:16 74.50 74.50 74.50 74.50 1.3K
09:17 74.15 74.15 74.15 74.15 0.5K
09:20 74.25 74.25 74.25 74.25 0.9K
09:22 74.50 74.60 74.50 74.60 0.4K
09:23 74.60 74.60 74.60 74.60 0.0K
09:24 74.30 74.55 74.30 74.55 0.8K
09:28 74.85 74.85 74.85 74.85 0.0K
09:29 74.85 74.85 74.70 74.70 0.4K
09:30 74.80 74.80 74.80 74.80 0.3K
09:31 74.55 74.55 74.55 74.55 0.8K
09:32 74.30 74.30 74.30 74.30 1.4K
09:33 74.35 74.35 74.35 74.35 0.5K
09:34 74.20 74.20 74.20 74.20 0.3K
09:35 74.20 74.20 74.20 74.20 0.5K
09:36 73.95 73.95 73.95 73.95 0.1K
09:37 74.20 74.20 74.20 74.20 2.3K
09:38 74.20 74.20 74.20 74.20 0.1K
09:40 73.95 73.95 73.95 73.95 131.0K
09:44 73.90 73.90 73.90 73.90 0.4K
09:45 74.10 74.10 73.75 73.75 0.4K
09:47 74.05 74.05 74.05 74.05 0.8K
09:48 74.20 74.20 74.20 74.20 0.2K
09:49 74.20 74.20 74.20 74.20 2.4K
09:50 74.90 74.90 74.75 74.75 1.0K
09:54 74.63 74.63 74.50 74.50 70.3K
09:55 74.50 74.50 74.50 74.50 0.1K
09:56 74.50 74.50 74.45 74.45 0.4K
09:57 74.40 74.40 74.40 74.40 0.3K
09:59 74.35 74.35 74.35 74.35 0.2K
10:00 74.25 74.25 74.25 74.25 0.3K
10:01 74.50 74.50 74.50 74.50 150.9K
10:02 74.55 74.60 74.55 74.60 1.3K
10:06 74.75 74.75 74.75 74.75 0.2K
10:09 74.85 74.85 74.85 74.85 0.3K
10:12 74.55 74.55 74.55 74.55 1.3K
10:13 74.65 74.65 74.40 74.40 0.3K
10:15 74.65 74.65 74.40 74.40 0.5K
10:16 74.55 74.55 74.55 74.55 0.2K
10:19 74.30 74.30 74.30 74.30 0.5K
10:22 74.43 74.43 74.43 74.43 50.5K
10:26 74.30 74.40 74.30 74.40 1.8K
10:33 74.45 74.45 74.25 74.25 0.5K
10:34 74.15 74.15 74.15 74.15 1.8K
10:41 74.15 74.35 74.15 74.35 0.3K
10:43 74.35 74.35 74.35 74.35 0.5K
10:48 74.40 74.45 74.40 74.45 1.0K
10:50 74.20 74.20 74.20 74.20 0.7K
10:51 74.40 74.40 74.25 74.25 3.6K
10:54 74.20 74.20 73.65 73.65 11.7K
10:56 73.65 73.65 73.65 73.65 0.3K
10:57 73.40 73.40 73.40 73.40 0.1K
10:59 73.40 73.45 73.25 73.25 1.1K
11:00 73.40 73.40 73.10 73.10 0.3K
11:01 73.40 73.55 73.25 73.25 2.7K
11:02 73.00 73.00 73.00 73.00 0.5K
11:06 73.05 73.05 73.05 73.05 1.3K
11:07 73.25 73.25 73.25 73.25 0.0K
11:08 72.80 73.40 72.80 73.40 8.1K
11:09 73.65 73.65 73.60 73.60 0.6K
11:10 73.75 73.75 73.75 73.75 0.2K
11:12 73.50 73.50 73.50 73.50 0.2K
11:13 73.35 73.35 73.35 73.35 0.8K
11:14 73.15 73.15 73.15 73.15 1.7K
11:20 73.45 73.45 73.45 73.45 0.0K
11:21 73.30 73.30 73.30 73.30 2.1K
11:23 73.25 73.25 73.25 73.25 1.8K
11:24 73.15 73.15 73.15 73.15 0.3K
11:26 73.30 73.30 73.30 73.30 0.3K
11:28 73.50 73.50 73.50 73.50 0.2K
11:29 73.55 73.55 73.55 73.55 0.5K
11:30 73.70 73.70 73.70 73.70 0.9K
11:36 73.70 73.70 73.70 73.70 2.4K
11:42 73.65 73.75 73.55 73.75 1.7K
11:45 73.80 73.80 73.80 73.80 0.4K
11:48 73.85 73.85 73.85 73.85 0.4K
11:54 74.10 74.20 74.10 74.10 1.0K
11:58 74.10 74.10 74.05 74.05 0.5K
11:59 74.10 74.10 73.90 73.90 0.5K
12:08 73.95 73.95 73.95 73.95 99.0K
12:14 74.10 74.10 74.10 74.10 0.3K
12:19 74.20 74.25 74.20 74.25 0.1K
12:20 74.30 74.35 74.30 74.35 0.1K
12:21 74.35 74.35 74.35 74.35 0.0K
12:24 74.40 74.40 74.40 74.40 0.1K
12:25 74.30 74.40 74.30 74.40 4.2K
12:30 74.45 74.60 74.45 74.60 1.1K
12:31 74.85 74.85 74.85 74.85 0.5K
12:32 74.75 74.75 74.75 74.75 0.0K
12:44 74.75 74.75 74.75 74.75 2.2K
12:48 74.90 74.90 74.90 74.90 0.0K
13:04 74.65 74.65 74.65 74.65 0.3K
13:11 74.80 74.80 74.80 74.80 0.9K
13:13 74.90 74.90 74.90 74.90 0.1K
13:17 74.80 74.80 74.80 74.80 0.2K
13:19 74.90 74.90 74.90 74.90 0.0K
13:22 74.80 74.80 74.80 74.80 0.9K
13:24 74.95 74.95 74.90 74.90 0.0K
13:30 74.80 74.80 74.80 74.80 1.3K
13:33 74.90 74.90 74.90 74.90 0.6K
13:39 74.95 74.95 74.75 74.75 0.3K
13:41 75.00 75.00 74.90 74.90 6.5K
13:42 75.05 75.10 74.75 74.75 2.6K
13:45 74.80 74.80 74.80 74.80 0.1K
13:48 74.80 74.80 74.80 74.80 0.0K
13:51 74.80 74.80 74.80 74.80 0.3K
13:57 74.75 74.95 74.75 74.95 1.9K
14:08 74.90 74.90 74.90 74.90 0.1K
14:09 74.75 74.75 74.75 74.75 0.4K
14:10 74.70 74.70 74.70 74.70 0.9K
14:11 74.65 74.65 74.65 74.65 0.3K
14:14 74.55 74.65 74.55 74.65 0.4K
14:15 74.40 74.40 74.20 74.20 4.9K
14:21 74.50 74.50 74.50 74.50 1.4K
14:23 74.25 74.25 74.25 74.25 0.1K
14:27 74.25 74.25 74.25 74.25 0.2K
14:28 74.50 74.50 74.50 74.50 2.0K
14:29 74.50 74.50 74.50 74.50 0.0K
14:32 74.60 74.60 74.60 74.60 0.3K
14:37 74.45 74.45 74.45 74.45 2.6K
14:42 74.55 74.55 74.55 74.55 0.8K
14:43 74.55 74.55 74.55 74.55 4.3K
14:50 74.65 74.65 74.65 74.65 0.2K
14:52 74.50 74.50 74.50 74.50 2.9K
14:54 74.50 74.50 74.50 74.50 1.2K
14:56 74.45 74.45 74.45 74.45 0.7K
15:00 74.40 74.60 74.40 74.60 0.3K
15:02 74.40 74.40 74.40 74.40 0.2K
15:03 74.60 74.60 74.60 74.60 0.5K
15:04 74.60 74.60 74.60 74.60 0.1K
15:05 74.60 74.60 74.60 74.60 0.1K
15:10 74.65 74.65 74.65 74.65 0.1K
15:14 74.65 74.70 74.65 74.70 0.1K
15:17 74.75 74.75 74.75 74.75 1.0K
15:18 74.80 74.80 74.75 74.75 1.3K
15:21 74.65 74.65 74.65 74.65 0.6K
15:22 74.50 74.50 74.50 74.50 4.6K
15:31 74.50 74.50 74.50 74.50 0.1K
15:32 74.50 74.55 74.50 74.55 1.7K
15:33 74.60 74.60 74.60 74.60 0.1K
15:39 74.65 74.65 74.65 74.65 0.1K
15:41 74.60 74.60 74.45 74.45 2.7K
15:46 74.45 74.45 74.45 74.45 0.0K
15:47 74.45 74.45 74.45 74.45 0.8K
15:49 74.40 74.40 74.30 74.30 2.6K
15:53 74.40 74.40 74.40 74.40 0.6K
16:00 74.65 74.65 74.50 74.50 1.6K
16:01 74.50 74.50 74.50 74.50 0.5K
16:02 74.55 74.60 74.55 74.60 0.3K
16:04 74.75 74.75 74.75 74.75 0.4K
16:05 74.40 74.40 74.40 74.40 0.1K
16:06 74.75 74.75 74.75 74.75 0.1K
16:07 74.85 74.85 74.85 74.85 1.1K
16:09 74.75 74.75 74.75 74.75 0.1K
16:11 74.70 74.70 74.70 74.70 0.1K
16:15 74.60 74.60 74.60 74.60 0.4K
16:16 74.45 74.45 74.45 74.45 0.1K
16:17 74.70 74.70 74.70 74.70 0.0K
16:20 74.85 74.85 74.85 74.85 1.2K
16:25 74.90 74.90 74.90 74.90 0.1K
16:26 74.70 74.70 74.70 74.70 0.7K
16:28 74.70 74.70 74.70 74.70 0.1K
16:29 74.65 74.65 74.65 74.65 0.2K
16:30 74.70 74.70 74.70 74.70 0.1K
16:31 74.65 74.65 74.65 74.65 0.1K
16:32 74.60 74.60 74.60 74.60 0.2K
16:33 74.60 74.60 74.60 74.60 1.5K
16:35 74.55 74.55 74.55 74.55 0.4K
16:36 74.55 74.55 74.55 74.55 0.4K
16:38 74.55 74.55 74.55 74.55 0.3K
16:39 74.75 74.75 74.75 74.75 2.9K
16:41 74.75 74.75 74.40 74.40 0.5K
16:43 74.75 74.75 74.75 74.75 0.0K
16:46 74.75 74.75 74.75 74.75 0.4K
16:47 74.45 74.45 74.45 74.45 1.6K
16:52 74.75 74.75 74.75 74.75 1.4K
16:55 74.85 74.85 74.85 74.85 1.7K
16:57 74.80 74.80 74.80 74.80 0.4K
16:58 74.80 74.80 74.75 74.75 0.5K
16:59 74.50 74.50 74.50 74.50 0.3K
17:00 74.55 74.55 74.55 74.55 0.2K
17:01 74.85 74.85 74.75 74.75 1.1K
17:02 74.75 74.75 74.75 74.75 0.5K
17:03 74.70 74.70 74.70 74.70 1.2K
17:05 74.85 74.85 74.75 74.75 1.5K
17:06 74.75 74.75 74.70 74.70 2.2K
17:09 74.75 74.75 74.75 74.75 1.6K
17:10 74.90 75.00 74.90 75.00 0.5K
17:11 75.00 75.10 74.85 75.10 10.2K
17:14 75.00 75.00 75.00 75.00 0.1K
17:17 74.90 74.90 74.90 74.90 0.2K
17:18 74.90 74.90 74.90 74.90 1.1K
17:19 74.90 74.90 74.90 74.90 0.0K
17:20 74.90 74.90 74.90 74.90 0.3K
17:21 74.90 74.90 74.90 74.90 0.1K
17:22 74.95 74.95 74.95 74.95 1.0K
17:24 74.90 74.90 74.85 74.85 0.2K
17:29 74.00 74.00 74.00 74.00 0.0K
17:30 74.00 74.00 74.00 74.00 2,164.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available