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 74.00 74.00 74.00 2.9K
09:01 74.10 74.10 74.10 74.10 0.8K
09:02 74.40 74.90 74.40 74.90 4.4K
09:04 74.90 74.90 74.90 74.90 0.5K
09:05 74.40 74.40 74.40 74.40 1.2K
09:06 74.40 74.40 74.40 74.40 0.1K
09:11 74.70 74.70 74.40 74.40 0.4K
09:14 74.40 74.40 74.40 74.40 0.8K
09:16 74.65 74.65 74.65 74.65 0.5K
09:19 74.40 74.40 74.40 74.40 2.0K
09:22 74.15 74.15 74.15 74.15 0.1K
09:25 74.10 74.10 74.10 74.10 0.3K
09:26 74.00 74.00 73.95 74.00 0.5K
09:27 73.85 73.85 73.85 73.85 0.0K
09:32 74.10 74.10 74.10 74.10 0.0K
09:42 73.85 73.85 73.65 73.65 1.4K
09:43 73.70 73.70 73.65 73.65 0.3K
09:48 73.70 73.70 73.70 73.70 0.8K
09:49 73.60 73.60 73.50 73.50 0.4K
09:50 73.45 73.45 73.45 73.45 1.2K
09:52 73.40 73.40 73.40 73.40 0.1K
09:53 73.40 73.50 73.40 73.45 0.7K
09:59 73.40 73.40 73.40 73.40 0.3K
10:02 73.65 73.65 73.65 73.65 0.3K
10:06 73.90 74.00 73.90 74.00 0.2K
10:16 74.00 74.00 74.00 74.00 0.2K
10:17 74.20 74.20 74.20 74.20 0.0K
10:22 74.25 74.25 74.25 74.25 0.0K
10:23 73.95 73.95 73.95 73.95 0.4K
10:24 74.15 74.15 74.15 74.15 0.1K
10:25 74.45 74.45 74.45 74.45 1.6K
10:30 74.80 74.80 74.80 74.80 0.0K
10:37 74.90 74.90 74.90 74.90 0.0K
10:44 75.50 75.50 75.30 75.30 4.7K
10:46 75.30 75.30 75.30 75.30 0.0K
10:47 75.20 75.20 75.20 75.20 0.3K
10:49 75.30 75.30 75.30 75.30 1.8K
10:50 75.30 75.30 75.30 75.30 0.0K
10:52 75.20 75.20 75.20 75.20 0.4K
10:58 75.40 75.40 75.40 75.40 0.5K
10:59 75.45 75.45 75.45 75.45 2.8K
11:02 75.30 75.35 75.25 75.35 1.0K
11:03 75.25 75.25 75.25 75.25 0.2K
11:05 75.25 75.25 75.25 75.25 0.2K
11:06 75.00 75.00 75.00 75.00 0.0K
11:12 75.30 75.30 75.30 75.30 0.0K
11:17 75.30 75.30 75.30 75.30 0.0K
11:35 75.30 75.30 75.30 75.30 0.0K
11:40 75.40 75.40 75.10 75.10 1.3K
11:45 74.90 74.95 74.90 74.95 2.5K
11:47 75.10 75.10 75.10 75.10 0.1K
11:52 75.20 75.20 75.20 75.20 0.5K
12:10 75.50 76.00 75.50 76.00 2.6K
12:16 76.15 76.15 76.15 76.15 1.5K
12:17 76.40 76.40 76.40 76.40 0.1K
12:18 76.30 76.30 76.30 76.30 0.0K
12:19 76.40 76.40 76.40 76.40 0.0K
12:21 76.15 76.15 76.15 76.15 0.8K
12:24 76.15 76.40 76.15 76.40 3.4K
12:25 76.70 76.70 76.70 76.70 1.0K
12:26 76.20 76.20 76.20 76.20 1.0K
12:34 76.50 76.50 76.50 76.50 0.1K
12:43 76.50 76.50 76.50 76.50 0.3K
12:48 76.35 76.35 76.35 76.35 60.0K
12:52 76.50 76.50 76.50 76.50 1.8K
12:53 76.35 76.45 76.35 76.45 0.9K
12:55 76.50 76.50 76.50 76.50 0.7K
13:05 76.50 76.50 76.50 76.50 0.0K
13:08 76.50 76.50 76.50 76.50 0.2K
13:10 76.35 76.35 76.30 76.30 0.6K
13:20 76.30 76.30 76.30 76.30 1.6K
13:27 76.30 76.30 76.30 76.30 5.5K
13:31 76.00 76.00 76.00 76.00 7.8K
13:36 75.93 75.93 75.93 75.93 73.9K
13:40 76.20 76.70 76.20 76.70 17.0K
13:47 76.90 76.90 76.90 76.90 0.0K
13:49 77.00 77.20 77.00 77.20 7.3K
13:50 77.15 77.15 76.80 76.80 2.0K
13:51 76.80 76.95 76.80 76.95 0.8K
13:56 77.05 77.05 77.05 77.05 1.0K
13:59 77.25 77.25 77.25 77.25 1.1K
14:01 77.35 77.35 77.35 77.35 0.3K
14:04 77.30 77.30 77.30 77.30 0.0K
14:08 77.55 77.55 77.55 77.55 0.1K
14:09 77.30 77.30 77.10 77.10 2.5K
14:12 77.25 77.25 77.25 77.25 0.0K
14:15 77.10 77.10 77.10 77.10 0.2K
14:19 77.10 77.10 77.10 77.10 0.3K
14:21 77.20 77.20 77.20 77.20 0.3K
14:24 77.30 77.30 77.30 77.30 0.5K
14:43 77.35 77.35 77.35 77.35 0.1K
14:45 77.35 77.35 77.35 77.35 0.0K
14:47 77.45 77.90 77.45 77.90 8.9K
14:48 77.55 77.75 77.55 77.75 8.2K
14:51 77.55 77.55 77.55 77.55 0.0K
14:53 77.55 77.55 77.55 77.55 0.3K
14:54 77.85 77.85 77.85 77.85 0.0K
14:59 77.55 77.55 77.55 77.55 0.0K
15:00 77.75 77.75 77.55 77.55 4.9K
15:01 77.75 77.75 77.75 77.75 0.0K
15:03 77.75 77.75 77.75 77.75 0.1K
15:05 77.75 77.75 77.75 77.75 0.0K
15:07 77.50 77.50 77.35 77.35 1.2K
15:09 77.45 77.75 77.45 77.75 11.2K
15:10 77.70 77.70 77.70 77.70 0.0K
15:12 77.55 77.80 77.55 77.80 5.6K
15:13 77.90 77.90 77.90 77.90 0.1K
15:14 77.60 77.60 77.60 77.60 0.7K
15:15 77.60 77.75 77.60 77.75 0.1K
15:16 77.60 77.60 77.60 77.60 0.0K
15:17 77.80 77.90 77.80 77.90 1.5K
15:18 78.00 78.00 78.00 78.00 2.0K
15:19 78.10 78.25 78.10 78.10 2.3K
15:20 78.25 78.25 78.25 78.25 3.2K
15:21 78.25 78.35 78.25 78.35 0.3K
15:22 78.25 78.25 78.25 78.25 0.3K
15:23 78.25 78.45 78.25 78.45 6.6K
15:24 78.25 78.25 78.25 78.25 0.9K
15:25 78.45 78.45 78.45 78.45 0.1K
15:26 78.25 78.25 78.25 78.25 0.4K
15:27 78.35 78.35 78.35 78.35 0.0K
15:28 78.20 78.20 78.20 78.20 0.5K
15:30 77.85 77.85 77.30 77.55 6.4K
15:31 77.55 77.55 77.55 77.55 1.8K
15:32 77.55 77.60 77.55 77.60 6.4K
15:38 77.70 77.70 77.60 77.60 3.1K
15:39 77.40 77.40 77.40 77.40 0.3K
15:41 77.15 77.30 76.80 77.30 3.7K
15:43 77.05 77.05 77.05 77.05 0.0K
15:44 76.85 76.85 76.85 76.85 0.4K
15:45 76.75 76.95 76.70 76.95 0.2K
15:46 76.55 76.70 76.55 76.70 0.3K
15:47 76.30 76.30 76.30 76.30 0.2K
15:48 76.25 76.45 76.25 76.45 0.5K
15:50 76.55 76.55 76.55 76.55 0.5K
15:51 76.40 76.55 76.25 76.25 1.3K
15:52 76.25 76.25 76.25 76.25 0.5K
15:57 76.50 76.50 76.25 76.25 0.7K
15:59 76.30 76.30 76.25 76.25 0.4K
16:00 76.00 76.00 76.00 76.00 5.1K
16:01 76.15 76.55 76.15 76.55 4.9K
16:04 76.35 76.35 76.35 76.35 0.2K
16:05 76.55 76.55 76.55 76.55 0.1K
16:06 76.80 76.80 76.80 76.80 0.1K
16:07 76.55 76.55 76.55 76.55 0.4K
16:08 76.85 76.85 76.55 76.55 0.7K
16:10 76.60 76.60 76.60 76.60 0.6K
16:11 76.45 76.45 76.45 76.45 0.2K
16:15 76.50 76.50 76.50 76.50 0.3K
16:17 76.90 76.90 76.90 76.90 1.2K
16:18 76.55 76.55 76.10 76.10 1.8K
16:19 76.40 76.60 76.40 76.60 1.4K
16:21 77.15 77.15 77.15 77.15 0.0K
16:22 77.15 77.15 76.80 76.80 0.5K
16:26 77.00 77.00 77.00 77.00 0.1K
16:29 77.20 77.20 77.20 77.20 0.0K
16:30 76.85 76.85 76.65 76.65 1.5K
16:32 76.55 76.55 76.55 76.55 3.7K
16:34 76.65 76.65 76.65 76.65 0.6K
16:35 76.85 76.85 76.85 76.85 0.0K
16:37 76.60 76.60 76.60 76.60 0.3K
16:40 76.60 76.60 76.60 76.60 0.1K
16:42 76.60 76.60 76.60 76.60 0.4K
16:47 76.55 76.55 76.55 76.55 0.1K
16:53 76.85 76.85 76.85 76.85 0.1K
16:55 76.85 76.95 76.85 76.85 1.4K
16:56 76.95 77.00 76.95 77.00 0.3K
16:58 77.03 77.03 77.03 77.03 0.0K
17:02 77.20 77.20 77.20 77.20 0.8K
17:04 76.95 76.95 76.95 76.95 1.5K
17:05 76.70 76.70 76.70 76.70 0.1K
17:10 76.75 76.75 76.75 76.75 0.1K
17:13 76.95 76.95 76.95 76.95 0.4K
17:14 76.75 76.75 76.75 76.75 0.8K
17:15 76.35 76.85 76.35 76.85 1.3K
17:16 76.85 76.85 76.85 76.85 0.1K
17:17 76.85 76.85 76.85 76.85 0.2K
17:18 76.85 76.85 76.85 76.85 0.5K
17:19 76.90 76.90 76.90 76.90 0.1K
17:21 76.95 76.95 76.95 76.95 0.0K
17:22 77.25 77.25 77.25 77.25 1.0K
17:23 77.20 77.20 76.70 77.10 3.0K
17:30 77.10 77.10 77.10 77.10 264.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available