Intellego Technologies AB

INTE
🏛️ sweden →
99.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 115.40 116.00 115.40 116.00 1.9K
09:01 115.40 115.80 115.40 115.60 0.6K
09:02 115.60 115.60 115.60 115.60 0.3K
09:03 115.60 115.60 115.40 115.40 0.1K
09:04 115.20 115.20 115.20 115.20 1.5K
09:05 114.60 115.20 114.60 115.20 0.7K
09:06 115.00 115.00 115.00 115.00 0.7K
09:07 115.20 116.40 115.00 116.20 5.6K
09:08 116.20 117.40 115.20 115.20 8.9K
09:09 117.00 117.00 117.00 117.00 0.3K
09:10 117.00 117.00 115.80 117.00 11.6K
09:11 117.00 118.60 117.00 118.60 3.1K
09:12 118.80 118.80 118.60 118.80 0.7K
09:13 118.80 119.20 118.20 118.20 5.9K
09:14 118.80 119.20 118.80 118.80 2.1K
09:15 118.20 118.20 117.60 117.60 2.6K
09:16 118.60 118.60 118.20 118.60 0.5K
09:17 118.00 118.20 117.40 117.40 2.9K
09:18 118.00 118.20 118.00 118.20 0.5K
09:19 118.20 118.20 117.80 117.80 1.6K
09:20 118.00 118.20 118.00 118.00 0.4K
09:21 118.00 118.00 117.20 117.60 2.6K
09:22 118.20 118.20 117.80 118.20 0.1K
09:23 118.20 118.20 117.20 117.20 2.6K
09:24 117.20 118.00 117.20 118.00 0.6K
09:25 117.40 118.00 117.40 118.00 0.2K
09:26 118.00 118.00 118.00 118.00 0.7K
09:28 118.00 118.00 118.00 118.00 0.0K
09:30 117.20 117.20 117.20 117.20 0.5K
09:31 117.40 117.40 117.40 117.40 3.2K
09:32 117.40 117.40 116.40 116.40 2.0K
09:33 116.60 117.00 116.60 117.00 0.2K
09:34 116.60 116.60 116.60 116.60 0.0K
09:35 116.60 116.60 116.60 116.60 0.1K
09:36 117.00 117.00 117.00 117.00 0.0K
09:38 117.20 117.20 117.20 117.20 0.0K
09:40 117.20 117.20 117.20 117.20 0.1K
09:41 116.60 117.20 116.60 117.20 0.3K
09:42 117.20 117.20 117.20 117.20 0.0K
09:44 116.60 116.60 116.60 116.60 0.0K
09:45 116.60 117.00 116.60 117.00 0.2K
09:46 116.20 116.20 116.20 116.20 0.0K
09:47 117.00 117.00 117.00 117.00 0.1K
09:48 117.00 117.00 116.20 116.20 0.3K
09:50 117.00 117.20 117.00 117.20 2.5K
09:51 117.40 117.40 117.20 117.20 0.1K
09:52 117.20 117.20 117.20 117.20 0.3K
09:54 117.20 117.80 117.20 117.80 3.4K
09:55 118.00 118.00 117.60 117.60 1.7K
09:56 118.20 118.20 118.20 118.20 1.0K
09:57 118.40 118.60 118.40 118.60 0.2K
09:58 118.60 118.60 118.60 118.60 0.0K
09:59 118.60 118.60 117.60 117.60 0.3K
10:00 118.60 118.60 118.60 118.60 0.2K
10:01 118.60 119.00 118.40 119.00 2.8K
10:02 119.20 119.20 118.60 118.60 1.8K
10:04 119.00 119.60 119.00 119.60 6.6K
10:05 119.20 119.20 119.00 119.00 2.6K
10:06 119.80 119.80 119.80 119.80 3.6K
10:07 119.80 119.80 119.80 119.80 8.3K
10:08 119.80 120.40 119.80 120.40 2.8K
10:09 120.60 121.00 120.60 121.00 2.9K
10:10 121.00 121.00 120.20 120.40 2.7K
10:11 120.40 121.00 120.40 121.00 0.3K
10:12 121.00 121.00 120.00 120.60 0.2K
10:13 120.60 120.60 120.60 120.60 0.2K
10:14 120.60 120.80 120.20 120.20 1.4K
10:15 120.80 120.80 120.80 120.80 0.5K
10:16 120.80 120.80 119.60 119.60 1.0K
10:17 119.60 120.80 119.60 120.80 1.4K
10:18 120.80 120.80 120.80 120.80 0.4K
10:19 120.80 120.80 120.40 120.40 1.3K
10:20 120.40 120.40 120.00 120.00 0.5K
10:21 120.40 120.40 119.20 119.20 1.4K
10:22 119.20 120.20 119.00 119.00 0.5K
10:23 120.00 120.00 120.00 120.00 0.0K
10:24 119.00 119.80 119.00 119.80 0.1K
10:25 120.00 120.00 120.00 120.00 0.4K
10:26 120.00 120.00 120.00 120.00 0.1K
10:27 119.20 119.80 119.20 119.80 0.4K
10:28 119.80 119.80 119.80 119.80 0.1K
10:29 120.00 120.00 120.00 120.00 0.1K
10:30 120.00 120.00 120.00 120.00 0.0K
10:32 120.00 120.00 120.00 120.00 0.0K
10:33 119.60 119.80 119.60 119.80 0.3K
10:34 119.80 119.80 119.80 119.80 0.0K
10:35 119.80 119.80 119.80 119.80 0.3K
10:36 119.80 119.80 119.60 119.60 0.9K
10:38 120.00 120.20 120.00 120.20 6.3K
10:39 120.00 120.00 120.00 120.00 0.5K
10:40 119.60 120.40 119.60 120.40 0.6K
10:41 120.40 120.40 120.40 120.40 0.1K
10:42 120.40 120.40 120.40 120.40 0.1K
10:43 120.40 120.40 120.00 120.00 0.1K
10:44 120.40 120.40 120.40 120.40 0.1K
10:45 120.40 120.40 119.60 119.60 0.0K
10:47 120.40 120.40 119.60 120.40 0.0K
10:49 120.60 120.60 119.80 120.60 1.5K
10:50 120.60 120.60 120.60 120.60 0.1K
10:51 120.60 120.60 120.60 120.60 0.1K
10:52 120.60 120.60 120.60 120.60 1.0K
10:53 119.60 120.60 119.60 120.60 0.1K
10:54 120.00 120.40 120.00 120.40 0.7K
10:55 120.00 120.00 120.00 120.00 0.4K
10:56 120.00 120.00 120.00 120.00 0.2K
10:57 120.60 120.60 120.60 120.60 3.8K
10:58 120.80 121.20 120.80 121.20 6.3K
10:59 121.40 122.40 121.00 122.00 4.8K
11:00 121.60 121.60 121.60 121.60 1.4K
11:01 122.00 122.00 122.00 122.00 0.1K
11:02 122.20 122.20 121.20 122.00 0.6K
11:03 121.80 121.80 121.80 121.80 0.0K
11:04 121.20 121.60 121.00 121.60 0.9K
11:05 120.60 121.20 120.40 121.20 0.9K
11:06 121.40 121.40 121.40 121.40 2.6K
11:07 121.40 121.80 121.40 121.80 1.2K
11:08 121.20 121.20 121.20 121.20 1.0K
11:09 121.00 121.00 120.60 120.60 0.7K
11:10 121.20 121.20 121.20 121.20 0.0K
11:11 121.20 121.20 121.20 121.20 0.1K
11:12 121.20 121.20 121.20 121.20 0.1K
11:13 120.80 121.00 120.80 121.00 0.1K
11:14 121.20 121.20 120.40 120.40 0.9K
11:16 121.00 121.00 121.00 121.00 0.0K
11:19 120.40 120.40 120.40 120.40 0.2K
11:23 121.00 121.00 121.00 121.00 0.0K
11:24 121.80 121.80 121.80 121.80 5.0K
11:25 121.80 121.80 121.80 121.80 1.4K
11:26 122.00 122.00 122.00 122.00 0.0K
11:27 122.00 122.00 122.00 122.00 0.3K
11:28 122.00 122.00 121.20 122.00 0.7K
11:29 122.00 122.60 122.00 122.60 4.8K
11:30 122.60 122.60 122.00 122.00 0.2K
11:31 122.60 122.60 122.00 122.60 1.1K
11:32 122.60 122.60 122.00 122.00 3.4K
11:33 122.00 122.60 122.00 122.00 0.1K
11:34 122.40 123.20 122.40 123.20 3.4K
11:35 123.40 123.40 122.80 122.80 2.8K
11:36 121.80 121.80 121.80 121.80 8.3K
11:38 122.00 122.60 122.00 122.60 0.3K
11:39 123.20 123.20 123.20 123.20 0.0K
11:40 122.00 123.20 122.00 123.20 0.1K
11:42 123.20 123.20 122.80 122.80 0.9K
11:43 122.60 122.60 122.00 122.00 0.6K
11:44 122.60 122.60 122.00 122.60 2.0K
11:46 122.00 122.00 122.00 122.00 0.1K
11:48 122.80 122.80 122.80 122.80 0.3K
11:49 122.80 122.80 122.80 122.80 0.3K
11:50 122.60 122.60 122.40 122.40 1.9K
11:52 122.80 122.80 122.80 122.80 0.1K
11:53 121.60 122.20 121.60 122.20 0.4K
11:54 122.00 122.00 122.00 122.00 0.2K
11:56 122.20 122.20 121.60 122.20 0.1K
11:57 121.60 121.60 121.40 121.40 0.1K
11:58 121.40 121.40 121.40 121.40 0.7K
11:59 121.80 121.80 121.80 121.80 0.4K
12:02 121.60 121.60 121.60 121.60 1.2K
12:04 122.00 122.00 122.00 122.00 0.1K
12:05 121.60 121.60 121.60 121.60 0.1K
12:06 122.00 122.00 122.00 122.00 0.5K
12:07 122.00 122.00 122.00 122.00 0.2K
12:08 122.00 122.00 122.00 122.00 0.5K
12:09 122.00 122.00 122.00 122.00 0.0K
12:13 121.60 121.60 121.60 121.60 0.1K
12:14 122.00 122.00 121.40 121.40 0.3K
12:15 121.20 121.20 121.20 121.20 0.0K
12:16 121.20 121.20 121.20 121.20 0.1K
12:17 121.20 121.20 121.20 121.20 0.0K
12:18 121.20 121.20 121.20 121.20 0.0K
12:19 120.80 120.80 120.80 120.80 1.5K
12:20 121.40 121.40 121.40 121.40 0.2K
12:22 121.40 121.40 121.40 121.40 0.2K
12:24 121.00 121.00 121.00 121.00 0.2K
12:26 120.60 121.40 120.60 121.40 0.1K
12:27 121.40 121.40 121.40 121.40 0.0K
12:28 121.40 121.40 121.40 121.40 0.4K
12:29 121.40 121.40 121.40 121.40 0.6K
12:31 121.40 121.40 121.00 121.00 0.0K
12:33 121.00 121.00 121.00 121.00 0.0K
12:34 121.00 121.00 121.00 121.00 0.0K
12:35 121.00 121.00 120.60 120.60 0.0K
12:37 121.00 121.00 121.00 121.00 0.4K
12:38 120.60 120.60 120.60 120.60 1.3K
12:40 121.20 121.20 121.20 121.20 0.1K
12:41 121.20 121.40 121.20 121.40 2.0K
12:43 121.60 122.00 121.60 122.00 9.8K
12:45 122.40 122.40 122.40 122.40 0.0K
12:46 122.40 122.40 122.40 122.40 0.3K
12:48 122.40 122.40 122.40 122.40 7.6K
12:50 121.40 122.60 121.40 122.60 0.2K
12:52 121.40 121.40 121.40 121.40 1.1K
12:53 122.00 122.00 122.00 122.00 0.1K
12:54 121.80 121.80 121.80 121.80 0.9K
12:55 122.60 122.60 122.60 122.60 0.0K
12:56 122.60 122.60 122.60 122.60 0.4K
12:57 122.60 122.60 122.60 122.60 0.0K
12:58 122.60 122.60 122.60 122.60 0.1K
12:59 122.40 122.40 122.40 122.40 0.1K
13:00 122.80 122.80 122.80 122.80 0.4K
13:01 122.80 122.80 122.40 122.80 2.0K
13:02 122.60 122.60 122.60 122.60 0.5K
13:03 122.80 122.80 122.80 122.80 0.1K
13:04 122.80 122.80 121.60 121.60 0.9K
13:06 122.60 122.60 122.60 122.60 0.0K
13:07 121.60 121.60 121.60 121.60 1.3K
13:08 121.40 122.60 121.40 122.60 2.6K
13:09 121.40 122.60 121.40 122.60 1.5K
13:10 122.40 122.40 122.40 122.40 0.0K
13:11 121.40 121.40 121.40 121.40 0.8K
13:14 121.40 121.40 121.40 121.40 0.0K
13:16 122.40 122.40 122.40 122.40 0.2K
13:17 122.80 122.80 122.80 122.80 0.0K
13:19 121.80 122.80 121.80 122.80 0.0K
13:20 121.80 122.80 121.80 122.00 0.1K
13:21 122.00 122.80 121.80 121.80 1.4K
13:22 122.80 122.80 121.80 121.80 0.3K
13:23 122.80 122.80 121.80 121.80 0.3K
13:24 121.80 121.80 121.80 121.80 0.4K
13:25 121.80 122.00 121.80 122.00 0.1K
13:26 122.00 122.00 121.80 121.80 0.0K
13:27 121.80 122.40 121.40 121.60 2.8K
13:28 122.40 122.60 122.40 122.60 0.2K
13:29 122.60 122.60 122.60 122.60 0.2K
13:30 122.80 123.00 122.00 122.00 1.5K
13:32 122.00 122.00 122.00 122.00 0.3K
13:33 122.60 122.60 122.60 122.60 0.0K
13:34 122.60 122.60 122.60 122.60 0.4K
13:35 122.00 122.00 122.00 122.00 0.3K
13:36 121.60 122.00 121.60 122.00 0.1K
13:37 121.80 121.80 121.80 121.80 0.1K
13:38 121.60 122.00 121.60 122.00 0.2K
13:39 121.40 122.00 121.40 121.40 1.6K
13:40 122.00 122.00 122.00 122.00 0.0K
13:41 122.00 122.00 122.00 122.00 0.3K
13:43 122.00 122.00 121.20 121.20 0.4K
13:47 121.20 121.20 121.00 121.00 1.0K
13:48 120.80 120.80 120.80 120.80 0.1K
13:49 120.60 120.60 120.60 120.60 0.0K
13:50 120.80 120.80 120.80 120.80 0.1K
13:51 120.80 121.00 120.80 120.80 0.3K
13:52 120.80 121.60 120.80 121.60 0.1K
13:53 120.80 120.80 120.80 120.80 0.1K
13:54 121.60 121.60 120.80 120.80 0.2K
13:55 121.00 121.00 121.00 121.00 0.0K
13:56 121.00 121.60 121.00 121.00 1.0K
13:57 121.00 121.00 121.00 121.00 0.2K
13:58 121.60 121.60 121.60 121.60 0.5K
13:59 121.60 121.60 121.00 121.60 0.1K
14:00 121.60 121.60 121.60 121.60 0.5K
14:02 121.00 121.00 121.00 121.00 0.1K
14:03 121.00 121.00 121.00 121.00 0.0K
14:04 121.00 121.00 121.00 121.00 0.0K
14:05 121.00 121.00 121.00 121.00 0.0K
14:07 121.60 121.60 121.60 121.60 0.0K
14:08 121.60 121.60 121.60 121.60 0.1K
14:09 121.00 121.00 120.80 121.00 3.5K
14:10 121.60 121.60 121.60 121.60 0.1K
14:11 121.60 121.60 120.80 120.80 0.1K
14:12 121.60 121.60 120.80 120.80 0.2K
14:13 120.80 120.80 120.80 120.80 0.0K
14:14 121.00 121.00 121.00 121.00 0.2K
14:15 120.80 120.80 120.80 120.80 0.3K
14:16 121.40 121.40 121.40 121.40 0.0K
14:17 120.80 120.80 120.80 120.80 0.1K
14:18 120.80 120.80 120.80 120.80 0.3K
14:22 120.60 120.60 120.60 120.60 1.0K
14:23 121.20 121.20 120.40 120.40 0.2K
14:25 121.00 121.00 121.00 121.00 0.0K
14:26 121.00 121.00 120.80 121.00 0.6K
14:27 121.00 121.40 121.00 121.40 0.0K
14:28 120.40 120.40 120.40 120.40 0.1K
14:29 121.40 121.40 120.40 120.40 0.2K
14:30 120.60 120.60 120.60 120.60 0.6K
14:31 120.60 120.60 120.60 120.60 0.0K
14:36 121.20 121.20 121.20 121.20 0.2K
14:37 121.20 121.20 121.20 121.20 0.3K
14:38 120.60 121.00 120.60 121.00 0.6K
14:39 121.80 121.80 121.80 121.80 2.6K
14:40 120.60 120.60 120.60 120.60 0.3K
14:41 120.80 120.80 120.80 120.80 0.1K
14:42 121.60 121.60 121.60 121.60 0.0K
14:43 121.60 121.60 121.60 121.60 0.0K
14:44 121.60 121.60 121.60 121.60 0.1K
14:45 121.60 121.60 121.60 121.60 0.1K
14:46 120.80 121.60 120.80 121.60 0.1K
14:47 121.60 121.60 121.60 121.60 0.2K
14:48 121.40 121.80 121.40 121.60 0.4K
14:49 121.60 121.60 121.60 121.60 0.0K
14:51 121.00 121.20 121.00 121.20 0.2K
14:53 121.20 121.20 121.20 121.20 1.0K
14:55 121.00 121.00 121.00 121.00 0.1K
14:59 121.00 121.00 121.00 121.00 2.0K
15:00 120.60 120.60 120.60 120.60 0.0K
15:02 120.60 120.60 120.60 120.60 0.0K
15:04 121.40 121.40 121.40 121.40 0.1K
15:05 121.40 121.40 120.60 120.60 0.3K
15:06 121.40 121.40 121.40 121.40 0.2K
15:07 120.60 120.60 120.60 120.60 0.2K
15:10 120.80 120.80 119.80 119.80 11.0K
15:11 119.60 119.60 119.60 119.60 0.1K
15:13 119.60 119.60 119.60 119.60 0.0K
15:14 119.60 119.60 119.60 119.60 0.2K
15:18 120.80 120.80 120.80 120.80 0.1K
15:19 120.00 120.00 120.00 120.00 0.1K
15:20 120.00 120.00 120.00 120.00 0.2K
15:21 121.20 121.20 120.00 120.00 0.4K
15:22 120.00 120.00 120.00 120.00 0.1K
15:27 120.40 120.40 120.40 120.40 0.0K
15:30 120.00 120.80 119.80 119.80 0.4K
15:31 120.00 120.00 120.00 120.00 0.1K
15:33 120.80 120.80 120.80 120.80 0.0K
15:34 120.00 120.00 120.00 120.00 0.2K
15:35 120.00 120.00 119.80 119.80 0.1K
15:36 120.80 120.80 119.80 119.80 0.4K
15:37 120.80 120.80 120.00 120.00 0.2K
15:39 120.80 120.80 120.80 120.80 0.1K
15:40 120.20 120.20 120.20 120.20 0.3K
15:41 120.40 120.40 120.20 120.20 0.3K
15:42 120.80 120.80 120.80 120.80 0.1K
15:43 120.80 120.80 120.80 120.80 0.0K
15:46 120.20 120.80 120.20 120.80 0.0K
15:47 120.20 120.20 120.20 120.20 0.0K
15:49 120.20 120.20 120.00 120.00 0.4K
15:50 120.00 120.00 120.00 120.00 0.1K
15:51 119.80 120.40 119.60 119.60 2.2K
15:53 120.80 120.80 120.80 120.80 0.4K
15:54 120.80 121.00 120.80 121.00 0.1K
15:56 120.00 121.80 120.00 121.80 2.7K
15:57 120.00 120.00 120.00 120.00 1.0K
15:58 120.20 120.20 120.20 120.20 0.2K
16:00 120.00 120.00 119.80 119.80 0.6K
16:03 121.40 121.40 121.40 121.40 0.1K
16:04 120.20 120.20 119.60 119.60 2.1K
16:05 121.40 121.40 121.40 121.40 0.1K
16:06 120.60 120.60 120.60 120.60 0.5K
16:07 121.40 121.40 120.00 120.00 0.9K
16:08 120.00 120.80 120.00 120.80 3.5K
16:09 120.80 120.80 120.80 120.80 0.8K
16:10 120.20 120.80 120.20 120.80 0.3K
16:11 120.80 120.80 120.80 120.80 0.1K
16:12 120.80 120.80 120.80 120.80 0.4K
16:13 120.80 120.80 120.80 120.80 0.2K
16:14 120.80 120.80 120.80 120.80 0.0K
16:16 120.00 121.00 120.00 121.00 2.5K
16:17 121.40 121.40 121.40 121.40 0.0K
16:18 120.60 120.60 120.40 120.40 0.4K
16:19 120.40 120.40 120.40 120.40 0.0K
16:20 120.80 121.40 120.80 121.40 0.7K
16:21 121.40 121.40 120.60 120.60 1.0K
16:22 121.00 121.40 120.80 121.40 0.1K
16:23 121.20 121.80 121.20 121.60 1.4K
16:24 122.00 122.00 120.80 120.80 3.5K
16:25 120.80 121.20 120.80 121.00 0.5K
16:26 121.00 122.00 121.00 122.00 0.2K
16:27 121.00 122.40 121.00 121.80 3.5K
16:28 121.40 121.40 121.40 121.40 1.0K
16:29 122.00 122.00 121.20 121.20 2.2K
16:30 121.20 121.20 121.00 121.00 0.2K
16:31 121.40 121.40 120.40 120.80 5.3K
16:32 120.00 120.00 120.00 120.00 0.1K
16:33 120.20 120.20 120.20 120.20 0.3K
16:36 120.00 120.00 120.00 120.00 2.5K
16:37 120.40 120.40 119.80 119.80 0.7K
16:38 120.40 120.40 120.00 120.00 0.8K
16:39 119.80 120.00 119.80 120.00 0.1K
16:41 119.80 120.40 119.80 120.40 0.7K
16:42 119.80 119.80 119.80 119.80 0.3K
16:43 119.80 119.80 119.80 119.80 1.1K
16:44 119.80 120.80 119.80 120.80 0.2K
16:47 120.80 120.80 120.80 120.80 0.0K
16:48 119.80 119.80 119.80 119.80 0.0K
16:49 120.80 120.80 120.80 120.80 1.0K
16:50 120.00 120.80 120.00 120.80 2.1K
16:51 120.20 120.80 120.20 120.80 0.2K
16:53 120.00 120.60 120.00 120.60 1.3K
16:56 120.60 120.60 119.80 119.80 0.1K
16:57 119.80 120.40 119.80 120.40 1.0K
16:59 120.00 120.00 120.00 120.00 0.6K
17:00 120.40 120.40 120.00 120.00 0.0K
17:01 119.80 119.80 119.80 119.80 0.1K
17:03 119.20 119.20 119.20 119.20 2.1K
17:04 119.20 119.20 119.00 119.20 1.6K
17:06 119.20 119.60 119.20 119.60 0.0K
17:08 119.20 119.20 119.00 119.00 0.2K
17:09 120.20 120.20 120.20 120.20 1.0K
17:10 120.20 120.20 120.20 120.20 0.0K
17:11 119.00 119.00 119.00 119.00 0.4K
17:13 120.00 120.00 120.00 120.00 0.1K
17:14 120.00 120.00 119.00 119.00 1.0K
17:15 118.80 118.80 118.80 118.80 2.0K
17:16 120.00 120.00 120.00 120.00 0.0K
17:17 118.80 120.00 118.80 120.00 0.4K
17:18 120.00 120.00 120.00 120.00 0.2K
17:19 118.80 120.00 118.80 120.00 0.1K
17:20 120.00 120.00 120.00 120.00 0.0K
17:21 119.20 120.00 119.20 120.00 0.8K
17:22 119.60 119.60 118.80 119.40 0.9K
17:23 118.80 119.80 118.80 119.80 4.6K
17:24 119.80 121.00 119.80 120.40 12.6K
17:30 119.60 119.60 119.60 119.60 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available