Intrum Justitia

INTRUs
🏛️ sweden →
49.50
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 66.58 66.58 66.58 66.58 2.2K
09:01 66.90 66.90 66.90 66.90 0.2K
09:02 67.00 67.00 66.80 66.80 2.4K
09:03 66.80 66.80 66.80 66.80 0.2K
09:04 66.80 66.80 66.80 66.80 5.0K
09:05 66.62 66.92 66.62 66.92 0.5K
09:06 67.00 67.30 66.70 67.14 13.5K
09:07 67.20 67.20 67.14 67.14 0.2K
09:09 67.00 67.00 67.00 67.00 0.1K
09:10 66.64 66.64 66.64 66.60 0.3K
09:12 66.58 66.58 66.58 66.58 2.8K
09:13 66.54 66.54 66.32 66.32 4.2K
09:14 66.50 66.50 66.50 66.50 0.3K
09:15 66.50 66.50 66.22 66.22 1.3K
09:16 66.30 66.50 66.30 66.50 0.7K
09:18 66.48 66.48 66.48 66.48 0.1K
09:19 66.62 66.62 66.62 66.62 1.1K
09:20 66.60 66.60 66.40 66.40 10.6K
09:21 66.48 66.48 66.48 66.48 0.1K
09:22 66.48 66.48 66.48 66.48 1.6K
09:23 66.48 66.70 66.48 66.70 5.2K
09:24 67.06 67.06 67.06 67.06 2.9K
09:25 66.70 66.70 66.70 66.70 0.5K
09:26 66.88 66.88 66.88 66.88 0.1K
09:27 66.86 66.86 66.86 66.86 0.1K
09:28 66.90 66.90 66.90 66.90 2.7K
09:29 66.78 66.98 66.68 66.68 0.5K
09:32 66.54 66.54 66.54 66.54 1.8K
09:33 66.92 66.92 66.92 66.92 0.4K
09:34 66.56 66.84 66.56 66.84 0.3K
09:35 66.84 66.84 66.84 66.84 0.0K
09:36 66.84 66.84 66.84 66.84 0.2K
09:37 66.84 66.84 66.84 66.84 0.0K
09:38 66.84 66.84 66.84 66.84 0.5K
09:39 67.00 67.00 67.00 67.00 0.6K
09:40 67.22 67.22 67.22 67.22 3.2K
09:41 67.16 67.16 67.14 67.14 0.2K
09:42 66.76 67.06 66.76 67.06 2.4K
09:43 67.06 67.06 67.04 67.04 0.0K
09:44 66.90 66.98 66.90 66.98 0.0K
09:45 66.98 66.98 66.98 67.00 0.0K
09:47 66.78 66.78 66.78 66.80 0.1K
09:49 66.94 66.94 66.94 66.94 0.0K
09:50 66.94 66.94 66.94 66.94 0.0K
09:51 66.70 66.70 66.70 66.70 0.1K
09:52 66.70 66.70 66.70 66.70 0.0K
09:53 66.70 66.70 66.70 66.70 0.4K
09:54 66.40 66.40 66.40 66.40 11.0K
09:55 66.50 66.50 66.50 66.50 0.3K
09:56 66.40 66.62 66.40 66.60 4.1K
09:57 66.62 66.62 66.62 66.60 0.0K
09:58 66.60 66.60 66.60 66.60 0.0K
09:59 66.58 66.58 66.58 66.58 0.1K
10:01 66.56 66.56 66.56 66.58 1.5K
10:03 66.84 66.98 66.84 66.98 0.1K
10:04 66.98 66.98 66.82 66.82 0.0K
10:06 67.00 67.00 67.00 67.00 1.5K
10:07 66.98 66.98 66.98 66.98 0.3K
10:08 67.00 67.00 67.00 67.00 1.3K
10:09 67.10 67.10 67.10 67.10 0.0K
10:11 67.10 67.10 67.10 67.10 0.6K
10:13 67.10 67.10 67.10 67.10 2.0K
10:14 67.08 67.08 67.08 67.06 0.2K
10:17 66.90 66.90 66.90 66.90 0.2K
10:18 66.98 66.98 66.94 66.90 0.4K
10:20 67.12 67.12 67.12 67.12 0.0K
10:21 67.22 67.22 67.22 67.22 3.3K
10:25 67.10 67.10 67.10 67.10 0.2K
10:26 67.14 67.14 67.14 67.14 0.1K
10:27 67.10 67.10 67.00 67.00 0.0K
10:28 67.00 67.10 67.00 67.10 0.5K
10:29 67.10 67.30 67.10 67.30 3.0K
10:30 67.38 67.50 67.38 67.50 2.1K
10:32 67.50 67.50 67.50 67.50 0.0K
10:33 67.50 67.96 67.50 68.00 19.4K
10:36 67.66 67.66 67.66 67.70 1.8K
10:39 67.36 67.36 67.36 67.40 0.9K
10:42 67.62 67.62 67.62 67.60 0.0K
10:43 67.62 67.96 67.62 67.96 5.8K
10:44 67.96 68.14 67.96 68.14 9.3K
10:46 68.18 68.18 68.18 68.18 0.3K
10:47 67.90 67.90 67.90 67.90 0.1K
10:48 67.90 67.90 67.90 67.90 0.2K
10:50 68.00 68.08 68.00 68.08 0.2K
10:51 68.00 68.00 67.90 67.90 0.8K
10:54 67.90 67.90 67.78 67.94 0.8K
10:55 68.00 68.00 67.94 67.94 0.1K
10:57 67.96 67.96 67.96 67.96 0.7K
10:58 67.86 67.86 67.84 67.82 0.1K
10:59 67.66 67.90 67.66 67.90 0.4K
11:00 67.72 67.98 67.72 67.98 0.2K
11:01 67.90 67.90 67.90 67.90 0.1K
11:03 67.94 67.94 67.94 67.94 0.0K
11:04 67.80 67.80 67.80 67.80 0.1K
11:05 67.70 67.70 67.70 67.70 5.4K
11:06 67.56 67.90 67.56 67.90 6.4K
11:08 67.66 67.66 67.66 67.70 0.1K
11:09 67.88 67.88 67.88 67.88 0.0K
11:10 67.88 67.88 67.88 67.88 0.0K
11:11 67.66 67.66 67.54 67.54 2.0K
11:12 67.64 67.72 67.64 67.72 0.7K
11:14 67.78 67.78 67.78 67.78 0.1K
11:16 67.56 67.56 67.56 67.56 0.7K
11:17 67.62 67.72 67.62 67.72 1.0K
11:18 67.72 67.72 67.72 67.72 0.1K
11:19 67.78 67.78 67.56 67.56 2.0K
11:20 67.76 67.76 67.76 67.76 0.0K
11:21 67.54 67.54 67.44 67.44 1.1K
11:23 67.68 67.68 67.68 67.68 1.3K
11:24 67.66 67.66 67.66 67.68 0.3K
11:25 67.76 67.76 67.76 67.76 0.1K
11:26 67.76 67.76 67.76 67.76 0.1K
11:27 67.78 67.78 67.78 67.78 0.7K
11:30 67.78 67.78 67.78 67.78 0.2K
11:31 67.90 67.90 67.90 67.90 2.1K
11:32 67.90 67.90 67.90 67.90 0.4K
11:33 67.90 67.90 67.90 67.90 0.1K
11:34 68.00 68.00 68.00 68.00 3.1K
11:39 68.00 68.00 68.00 68.00 0.4K
11:40 68.00 68.00 68.00 68.00 0.4K
11:41 68.00 68.00 68.00 68.00 0.1K
11:42 68.00 68.00 68.00 68.00 0.0K
11:44 68.00 68.20 68.00 68.20 9.4K
11:47 68.20 68.20 68.20 68.20 0.4K
11:48 68.20 68.20 68.20 68.20 1.0K
11:49 68.20 68.20 68.02 68.02 0.8K
11:50 68.00 68.00 67.92 67.92 1.2K
11:51 67.92 67.92 67.92 67.92 0.2K
11:52 68.06 68.06 67.92 67.92 0.1K
11:54 67.92 67.92 67.82 67.80 1.1K
12:01 67.84 67.84 67.84 67.84 0.8K
12:02 67.72 67.72 67.72 67.72 0.1K
12:06 67.72 67.72 67.64 67.60 0.4K
12:11 67.80 67.80 67.80 67.80 0.3K
12:17 67.82 67.82 67.82 67.80 0.0K
12:19 67.82 67.82 67.82 67.84 0.4K
12:21 67.82 67.82 67.82 67.80 0.1K
12:24 67.68 67.82 67.68 67.82 0.1K
12:27 67.82 67.82 67.82 67.80 0.4K
12:28 67.92 67.92 67.92 67.92 6.8K
12:30 67.92 67.92 67.92 67.90 0.1K
12:32 67.96 67.96 67.96 68.00 0.0K
12:33 67.92 67.92 67.92 67.92 0.1K
12:34 67.92 67.92 67.92 67.92 0.0K
12:37 67.90 67.90 67.80 67.78 0.7K
12:38 67.86 67.86 67.86 67.90 0.2K
12:40 67.86 67.86 67.86 67.86 0.1K
12:42 67.86 67.86 67.86 67.90 0.6K
12:43 67.82 67.82 67.82 67.80 0.0K
12:44 67.72 67.72 67.72 67.72 0.0K
12:45 67.68 67.68 67.68 67.68 0.3K
12:47 67.64 67.64 67.64 67.64 1.4K
12:52 67.62 67.62 67.62 67.60 0.3K
12:53 67.58 67.58 67.58 67.60 0.0K
12:55 67.58 67.58 67.58 67.60 0.0K
12:56 67.56 67.56 67.56 67.56 0.6K
12:57 67.44 67.44 67.44 67.44 0.1K
13:00 67.52 67.94 67.52 67.94 4.0K
13:08 67.74 67.74 67.74 67.74 0.1K
13:11 67.70 67.70 67.70 67.70 0.0K
13:12 67.56 67.56 67.56 67.56 0.3K
13:14 67.64 67.64 67.64 67.64 0.2K
13:15 67.64 67.64 67.46 67.50 0.1K
13:19 67.64 67.64 67.64 67.64 0.1K
13:23 67.64 67.64 67.64 67.60 0.3K
13:25 67.50 67.50 67.50 67.50 0.1K
13:28 67.76 67.76 67.76 67.76 0.6K
13:33 67.76 67.76 67.76 67.76 0.1K
13:34 67.78 67.78 67.78 67.80 0.1K
13:35 67.78 67.78 67.78 67.78 1.0K
13:36 67.76 67.76 67.76 67.80 0.0K
13:37 67.76 67.76 67.76 67.76 0.1K
13:38 67.76 67.76 67.58 67.60 0.1K
13:42 67.58 67.58 67.58 67.60 0.1K
13:43 67.56 67.56 67.56 67.56 5.0K
13:44 67.60 67.60 67.60 67.60 0.5K
13:45 67.72 67.72 67.72 67.72 0.0K
13:46 67.72 67.72 67.72 67.70 0.0K
13:51 67.70 67.70 67.58 67.58 0.5K
13:56 67.62 67.62 67.54 67.54 1.4K
13:58 67.66 67.98 67.66 67.98 2.9K
13:59 67.90 67.90 67.90 67.90 0.0K
14:01 67.74 67.74 67.74 67.70 0.0K
14:03 68.10 68.68 68.10 68.70 30.6K
14:04 68.70 68.78 68.60 68.80 0.5K
14:05 68.74 68.74 68.74 68.70 1.1K
14:06 68.78 68.78 68.78 68.80 0.9K
14:07 68.80 68.80 68.80 68.80 0.0K
14:09 68.70 68.70 68.60 68.70 2.4K
14:12 68.72 68.72 68.60 68.60 0.2K
14:13 68.68 68.68 68.62 68.72 1.0K
14:14 68.62 68.62 68.62 68.62 0.2K
14:15 68.74 68.74 68.50 68.50 1.9K
14:16 68.48 68.48 68.48 68.53 0.6K
14:18 68.38 68.46 68.38 68.46 5.8K
14:19 68.48 68.48 68.36 68.36 0.4K
14:20 68.38 68.38 68.32 68.32 3.4K
14:21 68.30 68.30 68.30 68.30 4.0K
14:22 68.46 68.46 68.46 68.46 3.0K
14:23 68.48 68.48 68.48 68.50 0.0K
14:24 68.36 68.36 68.36 68.36 0.4K
14:25 68.40 68.52 68.40 68.52 0.9K
14:26 68.50 68.50 68.50 68.50 0.3K
14:28 68.56 68.56 68.56 68.60 0.1K
14:29 68.56 68.56 68.50 68.48 1.2K
14:31 68.42 68.42 68.42 68.42 0.5K
14:33 68.50 68.50 68.50 68.50 0.1K
14:35 68.50 68.50 68.50 68.50 0.0K
14:36 68.50 68.62 68.50 68.62 1.1K
14:37 68.48 68.48 68.40 68.40 1.0K
14:39 68.38 68.38 68.38 68.40 1.3K
14:41 68.37 68.37 68.18 68.18 6.5K
14:43 68.08 68.08 68.00 68.00 0.4K
14:45 67.94 67.94 67.94 67.94 0.5K
14:48 67.92 67.92 67.92 67.92 0.1K
14:49 67.92 67.92 67.92 67.92 0.1K
14:50 68.00 68.00 68.00 68.00 0.0K
14:51 68.00 68.00 68.00 68.00 0.0K
14:54 68.10 68.18 68.10 68.18 7.7K
14:55 68.22 68.30 68.22 68.30 1.2K
14:56 68.34 68.34 68.34 68.34 0.1K
14:57 68.36 68.36 68.18 68.36 0.4K
14:58 68.36 68.36 68.36 68.36 0.4K
14:59 68.24 68.24 68.14 68.10 5.0K
15:00 68.12 68.12 68.12 68.12 3.0K
15:01 68.18 68.18 68.18 68.18 3.2K
15:04 68.10 68.28 68.10 68.28 2.0K
15:07 68.28 68.28 68.28 68.28 4.5K
15:08 68.18 68.18 68.18 68.20 0.1K
15:09 68.16 68.16 68.16 68.16 0.1K
15:14 68.18 68.28 68.18 68.22 0.9K
15:17 68.26 68.26 68.14 68.14 1.4K
15:18 68.06 68.06 67.96 67.96 1.2K
15:20 67.88 67.88 67.88 67.88 0.2K
15:21 68.04 68.04 68.04 68.00 0.0K
15:23 67.90 67.90 67.90 67.90 0.0K
15:25 67.90 67.90 67.82 67.82 0.5K
15:26 67.82 67.82 67.82 67.82 0.3K
15:27 67.88 67.88 67.78 67.78 2.6K
15:28 67.76 67.76 67.68 67.68 0.1K
15:29 67.68 67.68 67.68 67.68 0.8K
15:30 67.82 67.92 67.82 67.92 1.3K
15:31 68.00 68.00 68.00 68.00 0.0K
15:32 67.92 67.92 67.92 67.92 0.0K
15:33 67.92 68.00 67.78 68.00 0.1K
15:34 68.02 68.02 68.02 68.02 1.1K
15:36 68.08 68.08 68.08 68.10 0.4K
15:39 68.26 68.26 68.24 68.28 3.7K
15:40 68.28 68.28 68.28 68.30 0.9K
15:46 68.16 68.32 68.16 68.30 0.2K
15:48 68.44 68.44 68.44 68.44 0.1K
15:49 68.36 68.36 68.36 68.40 0.1K
15:50 68.36 68.36 68.36 68.36 0.1K
15:51 68.42 68.42 68.42 68.42 0.1K
15:55 68.28 68.28 68.28 68.28 0.3K
15:57 68.54 68.60 68.54 68.60 1.6K
15:58 68.44 68.44 68.34 68.34 0.8K
16:00 68.54 68.54 68.54 68.54 1.0K
16:01 68.52 68.52 68.52 68.52 0.0K
16:02 68.40 68.40 68.40 68.40 0.0K
16:03 68.52 68.68 68.52 68.68 1.2K
16:04 68.56 68.68 68.56 68.68 0.3K
16:05 68.68 68.68 68.68 68.68 0.1K
16:06 68.48 68.48 68.48 68.50 1.5K
16:08 68.42 68.46 68.42 68.50 2.1K
16:09 68.36 68.36 68.20 68.38 2.6K
16:10 68.34 68.34 68.34 68.34 0.0K
16:11 68.51 68.51 68.51 68.50 0.1K
16:12 68.64 68.70 68.44 68.40 0.1K
16:13 68.60 68.60 68.60 68.60 0.0K
16:14 68.44 68.60 68.44 68.60 0.2K
16:15 68.60 68.60 68.60 68.60 0.1K
16:17 68.58 68.58 68.58 68.58 0.9K
16:18 68.62 68.62 68.62 68.62 3.2K
16:20 68.70 68.70 68.70 68.70 0.8K
16:21 68.62 68.62 68.62 68.56 2.4K
16:23 68.56 68.56 68.46 68.46 0.5K
16:24 68.42 68.42 68.42 68.42 0.0K
16:25 68.24 68.42 68.24 68.42 3.1K
16:27 68.42 68.42 68.42 68.42 0.2K
16:28 68.48 68.48 68.48 68.46 0.9K
16:30 68.46 68.46 68.46 68.48 0.2K
16:31 68.38 68.38 68.38 68.40 0.1K
16:32 68.56 68.56 68.54 68.54 1.6K
16:34 68.44 68.44 68.44 68.44 0.8K
16:35 68.30 68.30 68.30 68.30 2.0K
16:36 68.46 68.46 68.46 68.46 0.1K
16:37 68.48 68.48 68.48 68.48 0.4K
16:38 68.30 68.46 68.30 68.46 0.9K
16:40 68.46 68.46 68.38 68.38 9.7K
16:41 68.44 68.44 68.28 68.28 0.1K
16:42 68.44 68.44 68.22 68.20 0.9K
16:43 68.40 68.40 68.28 68.30 2.0K
16:44 68.42 68.42 68.42 68.42 0.4K
16:45 68.30 68.44 68.30 68.44 0.4K
16:46 68.44 68.44 68.44 68.44 0.2K
16:47 68.44 68.44 68.30 68.30 2.2K
16:49 68.40 68.40 68.40 68.40 0.1K
16:50 68.30 68.30 68.30 68.30 1.4K
16:51 68.32 68.32 68.32 68.30 0.2K
16:52 68.40 68.40 68.32 68.32 0.3K
16:53 68.46 68.46 68.46 68.50 0.3K
16:54 68.42 68.56 68.42 68.56 0.4K
16:55 68.50 68.64 68.50 68.64 0.5K
16:56 68.52 68.52 68.52 68.50 0.3K
16:57 68.52 68.52 68.52 68.46 0.5K
16:58 68.52 68.52 68.52 68.54 0.2K
16:59 68.54 68.54 68.44 68.54 0.5K
17:00 68.54 68.54 68.42 68.44 0.9K
17:01 68.54 68.54 68.54 68.54 0.1K
17:02 68.44 68.58 68.44 68.58 0.6K
17:03 68.50 68.50 68.50 68.54 1.0K
17:04 68.58 68.58 68.52 68.50 0.9K
17:06 68.48 68.58 68.48 68.58 0.5K
17:07 68.52 68.52 68.52 68.52 1.0K
17:08 68.52 68.56 68.52 68.56 0.9K
17:09 68.58 68.58 68.58 68.64 25.8K
17:10 68.64 68.64 68.52 68.52 1.1K
17:11 68.52 68.52 68.44 68.44 3.9K
17:13 68.66 68.82 68.66 68.82 25.6K
17:14 68.90 68.90 68.90 68.92 1.7K
17:15 68.86 68.86 68.82 68.86 1.0K
17:16 68.86 68.86 68.86 68.86 0.9K
17:17 68.94 68.94 68.82 68.82 4.3K
17:18 68.82 68.86 68.82 68.86 1.6K
17:19 68.88 68.88 68.88 68.86 5.1K
17:20 68.90 69.40 68.90 69.42 60.6K
17:21 69.42 69.42 69.10 69.22 24.3K
17:22 69.22 69.22 69.14 69.14 3.6K
17:23 69.26 69.38 69.20 69.40 2.9K
17:24 69.40 69.40 69.16 69.16 6.1K
17:29 69.30 69.30 69.30 69.30 79.4K
17:30 69.30 69.30 69.30 69.30 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available