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 77.50 77.50 77.50 77.50 0.2K
09:01 78.00 78.00 78.00 78.00 0.1K
09:02 78.00 78.00 78.00 78.00 0.0K
09:03 78.00 78.00 78.00 78.00 0.1K
09:04 77.80 77.95 77.70 77.95 1.4K
09:08 77.90 77.90 77.90 77.90 0.0K
09:09 77.90 77.90 77.90 77.90 0.1K
09:13 77.90 77.90 77.85 77.85 1.8K
09:14 77.90 78.15 77.65 77.65 6.7K
09:15 77.65 77.65 77.65 77.65 0.2K
09:18 77.65 77.65 77.65 77.65 1.0K
09:20 77.90 77.90 77.90 77.90 0.1K
09:21 77.45 77.45 77.45 77.45 0.5K
09:22 77.10 77.10 77.10 77.10 1.9K
09:23 77.00 77.20 77.00 77.20 0.9K
09:24 76.90 76.90 76.90 76.90 0.3K
09:26 77.20 77.20 77.20 77.20 0.1K
09:29 76.70 76.70 76.50 76.50 0.4K
09:30 76.60 76.70 76.60 76.70 0.0K
09:32 76.40 76.40 76.40 76.40 0.0K
09:34 76.40 76.40 76.40 76.40 0.3K
09:35 76.40 76.40 76.40 76.40 0.8K
09:36 76.15 76.15 76.15 76.15 0.2K
09:40 76.20 76.20 76.05 76.10 0.9K
09:41 76.05 76.05 76.05 76.05 0.4K
09:44 76.35 76.35 76.35 76.35 0.0K
09:45 76.00 76.00 76.00 76.00 1.0K
09:47 75.70 75.70 75.70 75.70 0.5K
09:48 75.70 75.70 75.70 75.70 0.0K
09:49 76.15 76.15 75.75 75.75 0.0K
09:50 75.65 75.65 75.45 75.45 0.5K
09:51 75.45 75.45 75.45 75.45 0.0K
09:54 75.90 75.90 75.90 75.90 0.3K
10:05 76.40 76.40 76.40 76.40 0.1K
10:06 76.40 76.40 76.40 76.40 0.1K
10:08 76.35 76.35 76.35 76.35 0.3K
10:12 76.60 76.60 76.60 76.60 1.2K
10:15 77.15 77.15 77.15 77.15 0.1K
10:18 77.30 77.30 77.30 77.30 0.0K
10:20 77.10 77.10 77.10 77.10 2.8K
10:24 76.85 76.85 76.85 76.85 1.1K
10:25 76.75 77.05 76.75 77.05 0.8K
10:26 77.05 77.05 77.05 77.05 0.0K
10:38 77.05 77.10 77.05 77.10 2.1K
10:39 77.35 77.55 77.25 77.25 1.9K
10:47 77.25 77.60 77.25 77.60 4.6K
10:49 77.60 77.60 77.60 77.60 0.0K
10:51 77.60 77.60 77.60 77.60 0.1K
10:58 77.60 77.60 77.60 77.60 0.1K
11:00 77.55 77.80 77.55 77.60 2.6K
11:10 77.20 77.20 77.20 77.20 0.1K
11:11 77.05 77.20 77.05 77.15 0.7K
11:13 77.05 77.05 77.05 77.05 0.1K
11:14 77.00 77.00 77.00 77.00 0.0K
11:21 76.95 76.95 76.95 76.95 0.7K
11:28 76.55 76.55 76.45 76.45 2.2K
11:29 76.35 76.45 76.35 76.45 0.2K
11:30 76.30 76.30 76.30 76.30 1.2K
11:32 76.40 76.45 76.40 76.45 0.3K
11:47 76.45 76.45 76.45 76.45 1.9K
11:58 76.35 76.35 76.35 76.35 0.0K
12:07 76.35 76.35 76.35 76.35 0.3K
12:18 76.60 76.60 76.60 76.60 1.3K
12:21 76.15 76.15 76.10 76.10 0.2K
12:22 76.20 76.20 76.20 76.20 0.2K
12:28 76.15 76.20 76.15 76.20 0.1K
12:40 76.70 76.70 76.70 76.70 0.0K
12:41 76.35 76.35 76.35 76.35 0.0K
12:53 76.35 76.35 76.35 76.35 0.0K
12:55 76.70 76.70 76.25 76.25 2.5K
12:56 76.15 76.15 76.00 76.00 0.7K
12:57 76.25 76.25 76.25 76.25 0.2K
12:58 76.25 76.25 76.25 76.25 0.0K
13:10 76.25 76.25 76.25 76.25 0.1K
13:14 76.50 76.50 76.25 76.25 0.9K
13:16 76.35 76.35 76.35 76.35 0.0K
13:20 76.25 76.25 76.25 76.25 0.2K
13:22 76.25 76.25 76.25 76.25 0.1K
13:27 76.35 76.35 76.35 76.35 0.0K
13:29 76.25 76.25 76.25 76.25 0.1K
13:33 76.25 76.25 76.25 76.25 1.8K
13:38 76.25 76.25 75.85 76.00 5.1K
13:39 75.80 75.80 75.80 75.80 1.0K
13:42 75.85 75.85 75.85 75.85 0.1K
13:44 75.90 75.90 75.90 75.90 0.0K
13:47 75.65 75.65 75.65 75.65 0.1K
13:53 75.90 75.90 75.90 75.90 0.0K
13:57 75.70 75.70 75.70 75.70 0.0K
14:00 75.90 75.90 75.90 75.90 0.1K
14:01 75.90 75.90 75.90 75.90 0.0K
14:02 75.70 75.70 75.70 75.70 0.1K
14:07 75.70 75.90 75.70 75.90 0.1K
14:10 75.65 75.65 75.65 75.65 0.1K
14:11 75.60 75.60 75.60 75.60 0.1K
14:16 75.60 75.60 75.60 75.60 0.4K
14:24 75.50 75.50 75.50 75.50 2.2K
14:25 75.50 75.50 75.50 75.50 1.4K
14:26 75.50 75.55 75.50 75.55 1.7K
14:27 75.50 75.50 75.50 75.50 2.0K
14:28 75.95 76.10 75.95 76.10 3.2K
14:29 75.75 75.75 75.70 75.70 0.5K
14:31 76.00 76.00 75.85 75.85 1.2K
14:32 75.70 75.75 75.70 75.75 0.2K
14:33 75.70 75.70 75.70 75.70 0.1K
14:34 75.70 75.80 75.70 75.80 0.2K
14:36 75.75 75.75 75.75 75.75 0.1K
14:38 75.80 75.80 75.80 75.80 0.1K
14:40 75.85 75.90 75.85 75.90 0.2K
14:48 75.95 75.95 75.95 75.95 0.8K
14:49 75.60 75.70 75.60 75.70 1.1K
14:51 75.70 75.70 75.70 75.70 0.2K
14:53 75.70 75.70 75.70 75.70 0.1K
15:01 75.70 75.70 75.70 75.70 0.0K
15:06 75.70 75.70 75.70 75.70 0.3K
15:07 75.60 75.60 75.60 75.60 3.4K
15:08 75.60 75.60 75.60 75.60 1.8K
15:09 75.60 75.60 75.35 75.40 2.1K
15:11 75.40 75.45 75.30 75.30 0.5K
15:12 75.40 75.40 75.40 75.40 0.0K
15:13 75.30 75.30 75.30 75.30 0.1K
15:14 75.30 75.35 75.05 75.05 2.8K
15:15 74.85 75.05 74.85 75.05 0.9K
15:16 75.05 75.30 75.05 75.30 0.9K
15:18 75.15 75.15 75.15 75.15 0.7K
15:19 75.15 75.15 75.15 75.15 0.2K
15:20 75.20 75.50 75.20 75.50 0.8K
15:22 75.15 75.15 75.15 75.15 0.1K
15:23 74.90 75.10 74.90 75.10 1.2K
15:24 74.90 74.90 74.90 74.90 0.2K
15:25 74.90 74.90 74.90 74.90 0.0K
15:26 75.00 75.00 75.00 75.00 0.2K
15:34 74.80 74.80 74.80 74.80 0.0K
15:35 74.80 74.80 74.80 74.80 0.2K
15:36 74.80 74.80 74.80 74.80 0.2K
15:39 75.15 75.25 75.15 75.15 4.4K
15:40 75.00 75.00 75.00 75.00 0.3K
15:41 75.00 75.00 75.00 75.00 0.1K
15:43 75.00 75.00 74.95 75.00 0.9K
15:51 75.00 75.00 74.80 74.80 1.0K
15:54 74.80 74.80 74.55 74.80 2.3K
15:55 74.50 74.60 74.50 74.55 0.5K
15:57 74.50 74.50 74.50 74.50 0.3K
16:01 74.50 74.50 74.50 74.50 0.3K
16:03 74.55 74.90 74.55 74.90 2.9K
16:04 74.70 74.70 74.65 74.65 0.7K
16:05 74.75 74.90 74.75 74.90 0.2K
16:06 74.85 74.85 74.85 74.85 0.5K
16:07 74.90 74.90 74.90 74.90 0.0K
16:08 74.90 74.90 74.75 74.90 1.4K
16:10 74.70 74.70 74.70 74.70 0.3K
16:11 74.75 74.75 74.55 74.55 1.5K
16:13 74.55 74.60 74.55 74.60 0.1K
16:14 74.55 74.60 74.55 74.60 0.1K
16:15 74.65 74.65 74.65 74.65 0.0K
16:21 74.60 74.60 74.60 74.60 0.1K
16:24 74.60 74.60 74.60 74.60 0.1K
16:25 74.40 74.40 74.40 74.40 0.6K
16:27 74.35 74.45 74.35 74.45 0.3K
16:32 74.50 74.60 74.50 74.60 0.7K
16:36 74.40 74.40 74.40 74.40 0.2K
16:37 74.60 74.60 74.60 74.60 0.1K
16:39 74.60 74.60 74.60 74.60 0.0K
16:40 74.60 74.60 74.60 74.60 0.1K
16:43 74.45 75.45 74.45 75.45 2.2K
16:44 75.30 75.30 75.05 75.05 3.6K
16:45 75.10 75.10 75.10 75.10 0.1K
16:47 75.30 75.30 75.30 75.30 0.4K
16:48 75.10 75.15 75.05 75.05 0.4K
16:49 75.05 75.05 75.05 75.05 0.0K
16:50 75.15 75.20 75.05 75.20 0.9K
16:51 75.30 75.65 75.30 75.65 0.9K
16:53 75.60 75.80 75.60 75.80 0.4K
16:54 75.85 76.00 75.70 75.70 0.4K
16:55 75.85 75.85 75.85 75.85 1.3K
16:56 75.70 75.70 75.70 75.70 0.4K
16:57 75.60 75.65 75.60 75.65 0.1K
16:58 75.45 75.45 75.20 75.20 0.6K
16:59 75.35 75.35 75.35 75.35 0.1K
17:00 75.35 75.35 75.20 75.20 0.2K
17:01 75.20 75.40 75.20 75.40 0.4K
17:03 75.15 75.20 75.05 75.05 1.0K
17:04 75.00 75.00 75.00 75.00 0.0K
17:05 75.05 75.05 75.05 75.05 0.6K
17:08 74.85 74.95 74.85 74.95 0.4K
17:10 74.90 75.10 74.90 74.90 1.1K
17:11 74.95 74.95 74.95 74.95 0.0K
17:12 74.95 75.00 74.95 75.00 0.4K
17:13 75.00 75.00 75.00 75.00 0.1K
17:14 75.00 75.30 75.00 75.30 1.7K
17:15 74.95 75.10 74.95 75.10 1.0K
17:16 75.10 75.15 75.05 75.15 0.4K
17:17 75.45 75.45 75.15 75.15 0.1K
17:18 75.45 75.65 75.45 75.55 5.0K
17:19 75.45 75.50 75.45 75.50 1.6K
17:20 75.50 75.55 75.35 75.35 0.9K
17:21 75.35 75.80 75.25 75.80 1.0K
17:22 75.55 75.65 75.50 75.50 1.6K
17:23 75.65 75.85 75.65 75.85 0.2K
17:24 75.70 76.00 75.25 75.25 4.5K
17:30 75.95 75.95 75.95 75.95 71.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available