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 76.75 78.00 76.75 77.60 7.0K
09:04 78.00 78.30 78.00 78.30 3.3K
09:05 78.05 78.05 78.05 78.05 0.7K
09:10 77.95 77.95 77.95 77.95 0.5K
09:23 77.80 77.80 77.80 77.80 1.1K
09:24 78.20 78.20 78.20 78.20 1.9K
09:27 78.25 78.40 78.25 78.40 3.1K
09:29 78.75 78.75 78.40 78.40 0.6K
09:31 78.35 78.35 78.35 78.35 0.3K
09:34 78.65 78.65 78.65 78.65 0.8K
09:36 78.40 78.40 78.40 78.40 0.2K
09:41 78.70 78.70 78.70 78.70 0.0K
09:42 79.00 79.60 79.00 79.15 3.6K
09:45 79.40 79.40 79.40 79.40 0.0K
09:47 79.40 79.40 79.40 79.40 0.0K
09:50 79.35 79.35 79.35 79.35 0.1K
09:53 79.00 79.00 79.00 79.00 0.7K
09:55 78.90 79.00 78.85 79.00 2.3K
10:02 79.00 79.00 79.00 79.00 0.9K
10:03 79.20 79.20 79.20 79.20 0.1K
10:04 79.40 79.40 79.40 79.40 2.4K
10:05 79.70 79.70 79.70 79.70 0.0K
10:08 79.80 79.95 79.80 79.95 1.1K
10:09 79.95 79.95 79.95 79.95 0.0K
10:10 79.80 79.80 79.65 79.65 0.3K
10:13 79.60 79.60 79.60 79.60 1.4K
10:18 80.00 80.20 80.00 80.20 2.4K
10:19 80.35 80.35 80.35 80.35 0.4K
10:20 79.95 79.95 79.95 79.95 0.1K
10:22 79.90 79.90 79.90 79.90 0.4K
10:23 79.80 79.80 79.80 79.80 0.3K
10:25 79.75 79.75 79.75 79.75 0.0K
10:26 79.65 79.65 79.65 79.65 0.0K
10:27 79.60 79.60 79.60 79.60 0.0K
10:30 79.45 79.80 79.45 79.80 0.5K
10:36 80.00 80.00 80.00 80.00 0.3K
10:39 79.95 79.95 79.95 79.95 0.0K
10:41 79.95 79.95 79.95 79.95 0.0K
10:42 79.70 79.70 79.70 79.70 0.0K
10:43 79.90 79.90 79.90 79.90 0.3K
10:44 79.90 79.90 79.90 79.90 0.6K
10:45 80.05 80.05 80.05 80.05 0.0K
10:50 79.65 79.65 79.40 79.40 2.3K
10:51 79.60 79.60 79.60 79.60 0.4K
10:56 79.20 79.20 79.20 79.20 0.0K
10:57 79.20 79.55 79.20 79.55 0.7K
10:58 79.25 79.25 79.25 79.25 0.1K
11:04 79.60 79.60 79.60 79.60 0.0K
11:06 79.65 79.65 79.65 79.65 0.0K
11:07 79.70 79.70 79.70 79.70 0.0K
11:08 79.70 79.70 79.70 79.70 0.1K
11:11 79.60 79.60 79.60 79.60 2.3K
11:13 79.85 79.85 79.85 79.85 0.0K
11:14 79.90 79.90 79.65 79.65 0.3K
11:15 79.85 79.85 79.85 79.85 0.5K
11:16 79.85 79.85 79.85 79.85 0.1K
11:18 79.95 79.95 79.95 79.95 0.0K
11:20 80.05 80.05 80.00 80.00 0.3K
11:21 79.95 79.95 79.95 79.95 0.2K
11:23 79.65 79.65 79.45 79.45 0.6K
11:24 79.40 79.40 79.40 79.40 0.0K
11:25 79.20 79.20 79.20 79.20 0.1K
11:35 79.45 79.45 79.45 79.45 0.0K
11:43 79.35 79.60 79.35 79.60 0.1K
11:45 79.60 79.60 79.60 79.60 0.0K
11:46 79.60 79.60 79.60 79.60 0.2K
11:49 79.30 79.30 79.30 79.30 0.8K
11:50 79.25 79.25 79.25 79.25 0.9K
11:51 79.45 79.45 79.45 79.45 0.0K
11:52 79.20 79.20 79.20 79.20 0.0K
11:53 79.45 79.45 79.45 79.45 0.0K
11:56 79.40 79.40 79.40 79.40 0.0K
11:57 79.45 79.45 79.45 79.45 0.3K
11:59 79.70 79.70 79.70 79.70 0.2K
12:02 79.65 79.65 79.65 79.65 0.0K
12:04 79.65 79.65 79.65 79.65 0.0K
12:07 79.65 79.65 79.65 79.65 0.0K
12:09 79.65 79.65 79.65 79.65 0.0K
12:12 79.65 79.65 79.65 79.65 0.0K
12:14 79.65 79.65 79.65 79.65 0.0K
12:17 79.65 79.90 79.65 79.90 0.1K
12:18 79.50 79.50 79.50 79.50 0.8K
12:21 79.45 79.45 79.45 79.45 0.1K
12:29 79.65 79.65 79.65 79.65 0.0K
12:31 79.65 79.65 79.40 79.40 0.4K
12:39 79.50 79.50 79.50 79.50 0.0K
12:41 79.50 79.50 79.50 79.50 0.0K
12:44 79.50 79.50 79.50 79.50 0.0K
12:45 79.55 79.55 79.50 79.50 0.7K
12:51 79.65 79.65 79.65 79.65 0.0K
12:54 79.65 79.65 79.65 79.65 0.0K
12:55 79.65 79.65 79.65 79.65 0.1K
12:56 79.80 79.80 79.80 79.80 0.0K
12:59 79.80 79.85 79.80 79.85 0.1K
13:01 79.65 79.95 79.65 79.95 0.0K
13:02 79.65 79.65 79.65 79.65 0.3K
13:03 79.85 79.85 79.85 79.85 0.0K
13:09 79.50 79.50 79.50 79.50 0.8K
13:12 79.00 79.00 78.75 78.90 3.6K
13:15 79.05 79.05 79.05 79.05 0.2K
13:17 79.00 79.00 79.00 79.00 0.0K
13:24 79.20 79.20 79.20 79.20 0.1K
13:25 79.25 79.75 79.25 79.35 3.1K
13:27 79.40 79.40 79.40 79.40 0.1K
13:47 79.20 79.20 79.20 79.20 0.5K
13:48 79.05 79.05 79.05 79.05 0.3K
13:49 79.00 79.00 79.00 79.00 0.7K
13:53 79.15 79.15 79.15 79.15 1.0K
13:57 79.45 79.45 79.45 79.45 0.0K
13:58 79.45 79.45 79.45 79.45 0.0K
13:59 79.25 79.25 79.25 79.25 0.0K
14:00 79.45 79.45 79.45 79.45 0.1K
14:01 79.40 79.40 79.40 79.40 0.0K
14:05 79.20 79.20 79.20 79.20 0.7K
14:14 79.35 79.35 79.35 79.35 0.0K
14:25 79.35 79.35 79.35 79.35 0.0K
14:26 79.15 79.15 79.15 79.15 0.0K
14:33 79.30 79.30 79.30 79.30 0.1K
14:35 79.30 79.30 79.30 79.30 0.0K
14:36 79.05 79.05 79.05 79.05 0.0K
14:40 79.30 79.30 79.30 79.30 0.0K
14:43 79.30 79.30 79.30 79.30 0.0K
14:45 79.30 79.30 79.30 79.30 0.0K
14:48 79.30 79.30 79.30 79.30 0.0K
14:52 79.30 79.30 79.30 79.30 0.0K
14:53 79.25 79.25 79.25 79.25 0.0K
14:56 79.25 79.25 79.25 79.25 0.0K
14:58 79.25 79.25 79.25 79.25 0.0K
15:00 79.25 79.25 79.25 79.25 0.3K
15:02 79.25 79.30 79.25 79.30 0.2K
15:03 78.95 78.95 78.95 78.95 2.2K
15:23 79.25 79.25 79.10 79.10 0.3K
15:25 79.25 79.25 79.25 79.25 0.3K
15:26 79.10 79.10 79.10 79.10 0.0K
15:30 79.25 79.25 79.25 79.25 0.6K
15:31 79.40 79.40 79.40 79.40 0.0K
15:33 79.40 79.40 79.40 79.40 0.0K
15:41 79.40 79.40 79.40 79.40 0.0K
15:42 79.40 79.40 79.40 79.40 0.2K
15:44 79.40 79.40 79.40 79.40 0.0K
15:45 78.65 78.65 78.65 78.65 2.5K
15:46 78.40 78.40 78.40 78.40 0.3K
15:52 78.75 78.75 78.75 78.75 0.1K
15:57 78.75 78.75 78.75 78.75 0.0K
16:00 78.75 78.75 78.75 78.75 0.0K
16:05 78.90 78.90 78.90 78.90 0.7K
16:07 79.15 79.15 79.00 79.00 1.3K
16:09 78.80 78.80 78.80 78.80 0.4K
16:13 78.80 78.80 78.80 78.80 0.1K
16:18 78.95 78.95 78.95 78.95 0.1K
16:19 78.95 78.95 78.95 78.95 0.1K
16:20 78.95 78.95 78.95 78.95 0.1K
16:21 79.00 79.00 79.00 79.00 0.1K
16:26 79.00 79.00 79.00 79.00 0.1K
16:27 79.00 79.00 79.00 79.00 0.1K
16:28 79.00 79.00 79.00 79.00 0.2K
16:29 79.00 79.00 79.00 79.00 0.0K
16:35 78.50 78.50 78.50 78.50 1.5K
16:39 78.80 78.80 78.80 78.80 0.0K
16:43 78.80 78.80 78.80 78.80 0.3K
16:44 78.80 78.80 78.80 78.80 0.0K
16:52 78.80 78.80 78.80 78.80 0.4K
16:57 78.95 78.95 78.95 78.95 0.2K
16:59 79.00 79.00 79.00 79.00 0.2K
17:00 79.25 79.25 78.80 78.80 1.4K
17:05 78.80 78.80 78.80 78.80 0.2K
17:11 78.60 78.60 78.60 78.60 1.2K
17:13 78.80 78.80 78.80 78.80 0.0K
17:14 78.60 78.60 78.60 78.60 1.2K
17:17 78.75 78.75 78.75 78.75 0.4K
17:20 78.80 78.80 78.80 78.80 0.0K
17:21 79.00 79.00 78.85 78.85 1.0K
17:22 78.80 78.80 78.80 78.80 1.2K
17:24 78.65 78.65 78.65 78.65 0.1K
17:30 78.65 78.65 78.65 78.65 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available