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 76.20 77.45 76.20 76.45 1.8K
09:01 76.90 78.35 76.85 78.35 0.9K
09:02 78.20 78.20 78.20 78.20 1.6K
09:03 78.20 78.45 77.65 78.45 1.2K
09:04 79.40 79.55 78.75 78.75 1.0K
09:05 78.55 78.55 78.55 78.55 0.1K
09:06 78.55 79.15 78.50 79.15 0.7K
09:07 79.15 79.15 78.65 78.65 0.7K
09:08 79.00 79.00 78.00 78.35 2.2K
09:09 78.40 78.95 78.40 78.40 0.5K
09:10 78.45 79.00 78.45 79.00 0.2K
09:11 78.95 79.15 78.65 78.65 0.6K
09:12 78.45 78.85 78.45 78.85 1.3K
09:13 78.85 78.85 78.85 78.85 0.1K
09:15 78.15 78.15 78.15 78.15 0.7K
09:16 78.15 78.15 78.15 78.15 0.1K
09:18 78.15 78.15 78.15 78.15 0.7K
09:21 78.55 78.55 78.55 78.55 0.0K
09:24 78.65 78.65 78.65 78.65 0.3K
09:25 78.65 78.65 78.65 78.65 0.7K
09:26 78.85 78.85 78.85 78.85 0.0K
09:28 78.85 78.85 78.85 78.85 0.0K
09:32 78.90 78.90 78.90 78.90 1.1K
09:35 78.90 78.90 78.90 78.90 0.2K
09:38 79.15 79.15 79.15 79.15 0.0K
09:40 78.65 78.65 78.55 78.55 0.0K
09:41 78.30 78.30 78.30 78.30 0.1K
09:43 78.35 78.35 78.35 78.35 0.1K
09:44 78.60 78.60 78.60 78.60 0.1K
09:45 78.05 78.05 78.05 78.05 0.1K
09:54 77.90 77.90 77.90 77.90 0.0K
09:55 78.40 78.40 78.40 78.40 0.1K
09:56 78.45 78.45 78.45 78.45 0.1K
09:57 78.45 78.45 78.45 78.45 0.0K
10:00 78.45 78.45 78.45 78.45 0.0K
10:03 78.00 78.00 77.00 77.00 3.0K
10:05 77.05 77.55 77.05 77.55 0.3K
10:06 77.10 77.50 77.10 77.50 0.3K
10:07 77.10 77.10 77.05 77.05 0.1K
10:13 77.60 77.60 77.50 77.50 1.6K
10:15 77.80 77.80 77.80 77.80 0.1K
10:28 78.00 78.00 78.00 78.00 0.0K
10:31 77.90 77.90 77.90 77.90 0.1K
10:32 77.90 77.90 77.90 77.90 0.2K
10:33 78.05 78.05 78.05 78.05 0.1K
10:40 77.60 77.60 77.60 77.60 1.5K
10:49 77.50 77.50 77.50 77.50 0.8K
10:50 77.60 77.60 77.60 77.60 0.2K
11:04 77.30 77.30 77.30 77.30 0.5K
11:15 77.45 77.45 77.45 77.45 0.1K
11:16 77.45 77.45 77.45 77.45 1.1K
11:17 77.40 77.40 77.40 77.40 1.0K
11:18 77.50 77.50 77.50 77.50 0.2K
11:28 77.55 77.55 77.55 77.55 0.0K
11:33 77.40 77.40 77.40 77.40 0.9K
11:45 77.60 77.60 77.40 77.40 0.6K
11:48 77.35 77.35 77.35 77.35 0.0K
11:49 77.55 77.55 77.55 77.55 0.3K
11:50 77.65 77.65 77.65 77.65 0.8K
11:51 77.50 77.50 77.50 77.50 0.9K
11:52 77.55 77.55 77.55 77.55 0.1K
11:55 77.60 77.60 77.50 77.50 0.1K
11:57 77.60 77.60 77.60 77.60 0.5K
11:59 77.60 77.60 77.60 77.60 0.0K
12:05 77.65 77.65 77.65 77.65 1.3K
12:15 77.50 77.50 77.50 77.50 0.2K
12:24 77.70 77.70 77.70 77.70 0.1K
12:30 77.65 77.65 77.65 77.65 1.0K
12:33 77.90 78.20 77.90 78.20 8.3K
12:49 78.70 78.70 78.50 78.50 0.1K
12:58 78.70 78.70 78.70 78.70 0.0K
13:08 78.45 78.45 78.40 78.40 0.2K
13:11 78.40 78.70 78.40 78.70 0.2K
13:31 77.95 77.95 77.95 77.95 1.7K
13:35 77.50 77.50 77.50 77.50 0.0K
13:40 77.50 77.50 77.50 77.50 0.1K
13:53 77.40 77.40 77.40 77.40 0.2K
13:55 77.65 77.65 77.65 77.65 0.0K
13:58 77.65 77.65 77.65 77.65 0.0K
14:16 77.20 77.20 77.20 77.20 0.6K
14:22 77.20 77.20 77.20 77.20 0.6K
14:43 77.35 77.35 77.35 77.35 0.1K
14:48 77.25 77.25 76.65 76.65 3.7K
14:51 76.75 76.75 76.75 76.75 0.1K
14:57 76.95 76.95 76.95 76.95 2.7K
14:58 76.65 76.65 76.65 76.65 0.0K
14:59 77.00 77.00 77.00 77.00 0.3K
15:08 77.00 77.00 76.90 76.90 0.2K
15:10 77.00 77.00 77.00 77.00 0.5K
15:11 77.00 77.00 77.00 77.00 0.9K
15:12 77.00 77.00 77.00 77.00 1.7K
15:15 77.00 77.00 77.00 77.00 0.3K
15:16 77.00 77.00 77.00 77.00 1.6K
15:20 77.00 77.00 77.00 77.00 1.0K
15:23 77.00 77.00 77.00 77.00 0.5K
15:26 77.00 77.00 77.00 77.00 0.0K
15:29 77.00 77.00 77.00 77.00 0.9K
15:31 77.00 77.00 77.00 77.00 0.0K
15:32 77.00 77.00 77.00 77.00 0.9K
15:33 77.00 77.00 77.00 77.00 1.0K
15:34 77.00 77.00 77.00 77.00 1.0K
15:35 77.00 77.00 77.00 77.00 0.0K
15:37 77.00 77.00 77.00 77.00 0.4K
15:39 76.90 76.90 76.90 76.90 0.0K
15:40 77.00 77.00 77.00 77.00 0.1K
15:43 77.00 77.00 77.00 77.00 0.1K
15:45 76.85 76.85 76.85 76.85 0.1K
15:46 76.90 76.90 76.90 76.90 0.0K
15:48 76.90 76.90 76.90 76.90 0.0K
15:49 76.90 76.90 76.90 76.90 0.7K
15:51 76.85 76.85 76.85 76.85 0.1K
15:53 76.80 76.80 76.80 76.80 0.1K
15:54 76.80 76.80 76.80 76.80 0.0K
15:55 76.80 76.80 76.80 76.80 0.0K
15:56 76.90 76.90 76.90 76.90 0.1K
16:00 76.80 76.80 76.80 76.80 0.1K
16:05 77.00 77.00 77.00 77.00 27.0K
16:08 77.00 77.00 77.00 77.00 0.8K
16:13 77.00 77.00 77.00 77.00 0.1K
16:16 76.95 76.95 76.95 76.95 0.0K
16:19 77.00 77.00 77.00 77.00 1.1K
16:20 77.45 77.45 77.45 77.45 1.7K
16:21 77.10 77.65 77.10 77.65 2.8K
16:22 77.20 77.20 77.20 77.20 4.7K
16:23 77.20 77.20 77.20 77.20 5.1K
16:24 78.75 78.75 77.80 77.80 4.5K
16:27 77.20 78.00 77.20 78.00 3.9K
16:29 77.50 77.95 77.50 77.95 0.8K
16:30 78.00 78.55 77.80 77.80 0.8K
16:31 78.80 78.80 78.80 78.80 1.3K
16:32 78.75 78.75 78.55 78.55 1.4K
16:34 77.75 77.75 77.75 77.75 1.5K
16:35 77.60 77.85 77.60 77.85 0.4K
16:36 77.85 77.85 77.85 77.85 0.0K
16:37 77.95 78.00 77.95 78.00 1.1K
16:40 78.00 78.40 78.00 78.00 1.7K
16:41 78.00 78.00 78.00 78.00 0.6K
16:42 78.05 78.05 78.00 78.00 0.9K
16:43 78.00 78.00 77.90 77.90 1.2K
16:44 77.85 77.85 77.85 77.85 0.0K
16:45 77.85 77.85 77.85 77.85 0.1K
16:46 77.85 78.00 77.85 77.85 0.9K
16:50 77.75 77.75 77.75 77.75 0.0K
16:54 77.65 77.90 77.65 77.90 0.4K
16:57 77.55 77.55 77.55 77.55 0.2K
16:58 78.05 78.05 78.05 78.05 6.3K
17:02 78.00 78.00 78.00 78.00 0.4K
17:08 77.75 77.75 77.70 77.70 0.7K
17:11 77.80 78.00 77.80 78.00 1.9K
17:13 77.90 77.90 77.90 77.90 0.5K
17:15 77.85 77.85 77.85 77.85 0.2K
17:17 77.85 77.85 77.80 77.80 0.2K
17:18 78.00 78.00 78.00 78.00 0.0K
17:19 78.00 78.00 78.00 78.00 0.0K
17:20 77.95 77.95 77.95 77.95 0.2K
17:21 77.65 77.65 77.65 77.65 9.6K
17:23 77.80 77.80 77.80 77.80 0.0K
17:24 78.35 78.35 78.35 78.35 272.8K
17:29 79.10 79.10 79.10 79.10 0.0K
17:30 79.10 79.10 79.10 79.10 38.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available