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 80.00 80.00 79.75 79.75 3.0K
09:01 80.35 80.35 80.25 80.25 3.1K
09:02 80.00 80.00 79.80 79.80 1.0K
09:03 79.75 79.80 79.75 79.75 1.5K
09:05 79.80 79.80 79.80 79.80 0.1K
09:06 80.20 80.25 80.20 80.25 5.2K
09:07 80.15 80.15 80.15 80.15 0.6K
09:10 80.40 80.40 80.40 80.40 0.0K
09:11 80.40 80.40 80.40 80.40 0.0K
09:12 80.50 80.80 80.50 80.80 0.5K
09:14 80.45 80.60 80.45 80.60 0.6K
09:15 80.75 80.75 80.75 80.75 0.7K
09:18 81.40 81.40 81.40 81.40 13.2K
09:19 81.40 81.40 81.25 81.25 2.2K
09:21 81.25 81.25 81.25 81.25 0.2K
09:23 81.40 81.40 81.40 81.40 3.4K
09:24 81.30 81.30 81.30 81.30 0.3K
09:25 81.25 81.25 81.25 81.25 0.1K
09:26 81.45 81.45 81.40 81.40 0.1K
09:27 81.10 81.10 81.10 81.10 0.2K
09:29 81.05 81.05 81.05 81.05 0.0K
09:30 81.10 81.20 81.10 81.20 0.0K
09:31 81.25 81.25 81.25 81.25 5.0K
09:33 81.40 81.40 81.40 81.40 2.2K
09:34 81.40 81.60 81.40 81.60 6.0K
09:35 81.60 82.05 81.60 82.05 1.3K
09:37 82.50 82.75 82.50 82.75 0.3K
09:38 82.65 82.65 82.65 82.65 1.5K
09:39 82.55 82.55 82.50 82.50 0.0K
09:41 82.40 82.40 82.10 82.10 0.7K
09:42 82.10 82.10 82.05 82.05 0.6K
09:43 82.10 82.10 82.10 82.10 0.0K
09:45 82.10 82.10 82.10 82.10 0.1K
09:47 82.30 82.30 82.30 82.30 0.1K
09:48 82.30 82.30 82.30 82.30 0.1K
09:49 82.35 82.35 82.35 82.35 0.0K
09:51 82.40 82.40 82.40 82.40 14.7K
09:52 82.40 82.40 82.40 82.40 1.5K
09:53 82.40 82.40 82.25 82.25 3.3K
09:57 82.50 82.50 82.40 82.40 4.7K
09:58 82.40 82.60 82.40 82.60 5.2K
09:59 82.60 82.60 82.50 82.50 1.6K
10:00 82.50 82.70 82.50 82.70 0.9K
10:01 82.70 82.70 82.70 82.70 0.1K
10:02 82.60 82.70 82.50 82.50 18.6K
10:03 82.45 82.45 82.15 82.25 0.8K
10:08 82.40 82.40 82.40 82.40 13.6K
10:09 82.40 82.40 82.15 82.15 1.9K
10:10 82.10 82.10 82.10 82.10 0.1K
10:11 82.45 82.45 82.45 82.45 1.0K
10:13 82.80 82.80 82.80 82.80 5.0K
10:14 82.80 82.80 82.80 82.80 1.3K
10:16 82.90 82.90 82.75 82.75 19.0K
10:19 82.80 82.80 82.80 82.80 0.6K
10:20 82.80 82.85 82.80 82.80 0.4K
10:21 82.75 82.75 82.75 82.75 0.1K
10:22 82.70 82.70 82.65 82.65 6.1K
10:30 82.85 82.85 82.85 82.85 0.7K
10:32 82.65 82.65 82.65 82.65 0.3K
10:35 82.65 82.65 82.60 82.60 1.0K
10:42 82.85 82.85 82.85 82.85 0.1K
10:45 82.90 82.90 82.90 82.90 16.1K
10:46 82.90 82.90 82.90 82.90 0.3K
10:47 82.80 82.80 82.80 82.80 1.3K
10:56 82.90 82.90 82.90 82.90 0.1K
10:58 82.95 82.95 82.85 82.85 5.8K
10:59 82.95 82.95 82.95 82.95 0.3K
11:03 83.00 83.00 82.55 82.55 2.1K
11:09 82.35 82.35 82.35 82.35 0.1K
11:10 82.75 82.75 82.75 82.75 0.0K
11:11 82.70 82.70 82.70 82.70 0.1K
11:13 82.90 82.90 82.90 82.90 8.1K
11:14 82.90 82.90 82.90 82.90 2.1K
11:15 83.00 83.00 83.00 83.00 0.2K
11:18 82.90 82.90 82.90 82.90 0.1K
11:19 82.85 82.85 82.85 82.85 1.5K
11:21 82.95 82.95 82.95 82.95 0.0K
11:22 82.80 82.95 82.80 82.90 14.7K
11:23 82.95 82.95 82.95 82.95 0.4K
11:25 83.00 83.00 82.95 82.95 2.2K
11:26 82.95 82.95 82.95 82.95 0.4K
11:27 83.05 83.05 83.05 83.05 0.0K
11:29 83.00 83.00 83.00 83.00 0.5K
11:30 83.10 83.10 83.10 83.10 0.3K
11:34 83.20 83.20 83.20 83.20 0.0K
11:36 83.00 83.00 83.00 83.00 1.3K
11:37 82.95 82.95 82.95 82.95 0.1K
11:38 82.80 82.80 82.80 82.80 0.7K
11:41 82.85 82.85 82.70 82.70 0.1K
11:42 82.80 82.80 82.80 82.80 0.1K
11:54 83.05 83.05 83.05 83.05 0.1K
11:56 83.05 83.15 83.05 83.15 1.1K
11:57 83.40 83.40 83.40 83.40 0.4K
11:58 83.50 83.50 83.50 83.50 0.2K
11:59 83.50 83.50 83.50 83.50 0.0K
12:04 83.50 83.60 83.50 83.55 12.9K
12:06 83.60 83.60 83.60 83.60 1.2K
12:07 83.50 83.50 83.50 83.50 0.1K
12:09 83.50 83.60 83.50 83.60 0.7K
12:16 83.40 83.40 83.40 83.40 0.4K
12:19 83.35 83.35 83.35 83.35 0.3K
12:20 83.40 83.40 83.40 83.40 0.3K
12:24 83.35 83.35 83.25 83.25 0.2K
12:27 83.45 83.45 83.20 83.20 0.2K
12:29 83.20 83.20 83.00 83.00 0.7K
12:32 83.05 83.05 83.05 83.05 0.4K
12:33 83.05 83.05 83.05 83.05 0.0K
12:38 82.95 82.95 82.95 82.95 4.7K
12:39 82.95 82.95 82.95 82.95 0.1K
12:41 83.05 83.05 83.05 83.05 0.0K
12:44 82.90 82.90 82.90 82.90 0.4K
12:45 83.05 83.05 83.05 83.05 0.3K
12:49 82.85 83.10 82.85 83.10 0.2K
12:59 83.10 83.10 83.10 83.10 0.2K
13:04 83.00 83.15 83.00 83.15 0.2K
13:05 83.00 83.00 82.90 82.90 0.3K
13:06 83.05 83.05 82.85 82.85 0.1K
13:07 82.75 82.75 82.75 82.75 0.5K
13:16 82.70 82.70 82.70 82.70 0.5K
13:20 82.60 82.60 82.50 82.50 1.0K
13:26 82.65 82.65 82.65 82.65 0.1K
13:32 82.30 82.30 82.30 82.30 0.7K
13:37 82.65 82.65 82.65 82.65 0.1K
13:53 82.30 82.30 82.25 82.25 0.3K
13:58 82.20 82.20 82.15 82.15 0.1K
14:10 82.15 82.15 82.15 82.15 0.1K
14:12 82.10 82.10 82.00 82.00 1.5K
14:22 81.95 81.95 81.95 81.95 0.2K
14:26 82.15 82.15 82.15 82.15 0.7K
14:27 82.00 82.00 82.00 82.00 0.4K
14:40 82.10 82.10 82.10 82.10 0.0K
14:42 82.10 82.10 82.10 82.10 1.3K
14:59 82.00 82.00 82.00 82.00 0.1K
15:03 82.05 82.05 82.05 82.05 0.1K
15:04 81.85 81.85 81.85 81.85 1.0K
15:14 82.10 82.10 82.10 82.10 0.1K
15:15 82.00 82.15 82.00 82.15 0.5K
15:16 82.05 82.05 82.05 82.05 0.4K
15:20 82.15 82.15 82.15 82.15 0.2K
15:23 82.15 82.15 82.15 82.15 0.5K
15:30 82.10 82.10 82.10 82.10 0.4K
15:34 82.20 82.25 82.20 82.25 0.1K
15:40 82.30 82.30 82.30 82.30 0.1K
15:41 82.20 82.20 82.20 82.20 0.7K
15:44 82.15 82.15 82.15 82.15 0.3K
15:51 82.40 82.40 82.40 82.40 0.0K
15:53 82.20 82.40 82.20 82.40 0.3K
15:54 82.35 82.35 82.35 82.35 1.1K
15:57 82.35 82.35 82.35 82.35 1.0K
15:59 82.35 82.35 82.35 82.35 0.0K
16:00 82.30 82.30 82.30 82.30 0.0K
16:01 82.30 82.30 82.30 82.30 0.0K
16:02 82.50 82.50 82.50 82.50 0.0K
16:03 82.55 82.55 82.55 82.55 0.4K
16:05 82.35 82.35 82.35 82.35 0.3K
16:07 82.25 82.25 82.25 82.25 0.3K
16:08 82.15 82.15 82.15 82.15 0.1K
16:10 82.00 82.00 82.00 82.00 0.3K
16:13 81.85 81.85 81.85 81.85 0.1K
16:19 82.00 82.00 82.00 82.00 0.3K
16:22 82.10 82.10 82.10 82.10 0.0K
16:24 82.10 82.10 82.10 82.10 0.1K
16:27 82.10 82.10 82.10 82.10 0.6K
16:37 81.95 81.95 81.95 81.95 0.1K
16:43 82.15 82.15 82.15 82.15 0.2K
16:44 82.00 82.00 82.00 82.00 2.3K
16:54 82.00 82.00 82.00 82.00 0.6K
16:57 82.15 82.15 82.05 82.05 0.7K
16:59 82.00 82.10 82.00 82.10 0.3K
17:00 82.10 82.10 82.10 82.10 0.5K
17:01 81.90 82.10 81.90 82.10 0.0K
17:05 82.00 82.00 82.00 82.00 0.1K
17:06 82.00 82.10 82.00 82.10 0.1K
17:07 82.10 82.15 82.10 82.15 0.1K
17:08 82.15 82.15 82.15 82.15 0.0K
17:09 82.05 82.05 82.05 82.05 0.4K
17:12 82.00 82.05 82.00 82.05 0.5K
17:14 81.95 81.95 81.95 81.95 0.3K
17:16 81.95 81.95 81.90 81.90 1.1K
17:17 81.85 81.85 81.85 81.85 0.1K
17:18 81.70 81.70 81.70 81.70 0.1K
17:19 81.80 81.80 81.80 81.80 0.2K
17:20 81.80 81.80 81.80 81.80 0.1K
17:21 81.80 81.90 81.80 81.90 1.0K
17:22 81.85 81.90 81.80 81.90 0.4K
17:23 81.90 81.90 81.90 81.90 0.0K
17:24 81.90 81.90 81.85 81.90 1.7K
17:30 81.85 81.85 81.85 81.85 34.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available