Intrum Justitia

INTRUs
🏛️ sweden →
51.40
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 52.38 52.38 52.38 52.36 17.0K
09:01 52.30 52.36 52.30 52.38 6.4K
09:02 52.26 52.26 52.26 52.30 1.2K
09:03 52.54 52.54 52.32 52.40 0.4K
09:04 52.41 52.41 52.28 52.44 1.1K
09:05 52.40 52.40 52.24 52.28 2.4K
09:06 52.22 52.60 52.22 52.60 3.2K
09:07 52.40 52.40 52.40 52.40 0.3K
09:08 52.62 52.62 52.30 52.30 7.1K
09:09 52.60 52.60 52.28 52.28 0.2K
09:10 52.54 52.54 52.54 52.50 0.1K
09:11 52.50 52.50 52.50 52.50 2.9K
09:12 52.50 52.56 52.40 52.60 3.9K
09:13 52.40 52.40 52.40 52.40 2.2K
09:14 52.62 52.62 52.62 52.60 0.2K
09:15 52.42 52.62 52.42 52.60 4.3K
09:16 52.60 52.60 52.60 52.60 1.1K
09:17 52.58 52.58 52.58 52.58 0.3K
09:18 52.46 52.46 52.26 52.26 23.2K
09:19 52.40 52.40 52.40 52.40 0.3K
09:20 52.40 52.40 52.26 52.26 1.2K
09:21 52.40 52.40 52.40 52.40 0.0K
09:22 52.32 52.38 52.24 52.24 8.0K
09:23 52.34 52.34 52.34 52.34 0.1K
09:24 52.34 52.34 52.34 52.30 0.2K
09:26 52.34 52.34 51.82 51.82 11.7K
09:27 51.74 51.82 51.74 51.76 17.1K
09:29 51.58 51.58 51.58 51.60 0.1K
09:30 51.68 51.68 51.56 51.58 3.3K
09:31 51.64 51.78 51.64 51.78 2.5K
09:32 51.78 51.78 51.78 51.80 0.5K
09:33 51.82 51.86 51.82 51.86 1.5K
09:34 51.86 51.96 51.86 51.96 0.0K
09:35 52.00 52.08 51.70 51.70 27.0K
09:36 51.54 51.72 51.54 51.72 1.1K
09:37 51.72 51.72 51.72 51.72 0.9K
09:38 51.70 51.70 51.70 51.70 0.2K
09:39 51.58 51.66 51.58 51.66 6.2K
09:40 51.70 51.70 51.56 51.60 7.4K
09:41 51.74 51.76 51.74 51.80 0.2K
09:42 51.76 51.76 51.76 51.76 0.0K
09:43 51.78 51.78 51.72 51.66 31.3K
09:44 51.76 51.76 51.68 51.68 2.0K
09:45 51.80 51.80 51.80 51.80 3.3K
09:46 51.74 51.78 51.74 51.78 1.1K
09:47 51.80 51.80 51.80 51.80 0.7K
09:48 51.80 51.80 51.80 51.80 2.9K
09:49 51.80 51.80 51.80 51.80 0.4K
09:50 51.70 51.80 51.70 51.80 0.1K
09:51 51.80 51.80 51.80 51.80 0.4K
09:52 51.78 51.78 51.66 51.66 1.9K
09:53 51.70 51.70 51.70 51.70 5.8K
09:54 51.74 51.74 51.74 51.70 0.1K
09:55 51.80 51.80 51.80 51.80 0.3K
09:56 51.80 51.80 51.70 51.70 0.7K
09:57 51.80 51.80 51.80 51.80 1.1K
09:58 51.80 51.80 51.80 51.80 13.0K
09:59 51.80 51.88 51.80 51.88 31.6K
10:00 51.98 51.98 51.98 52.00 11.9K
10:01 52.00 52.00 52.00 51.98 2.5K
10:03 51.96 51.96 51.96 52.00 0.9K
10:04 51.96 51.96 51.96 52.00 1.7K
10:05 52.00 52.00 52.00 52.00 4.1K
10:06 52.04 52.04 52.04 52.00 0.1K
10:07 52.04 52.04 52.04 52.00 0.0K
10:08 52.04 52.04 52.04 52.00 0.1K
10:10 52.00 52.00 52.00 52.00 0.4K
10:11 52.10 52.10 52.10 52.10 0.9K
10:12 52.08 52.08 52.08 52.10 0.0K
10:14 52.00 52.00 52.00 52.00 30.3K
10:15 52.00 52.00 52.00 52.00 9.9K
10:16 52.00 52.00 52.00 52.00 5.4K
10:17 52.00 52.00 52.00 52.00 0.9K
10:18 52.00 52.00 52.00 52.00 5.9K
10:19 52.00 52.00 52.00 51.98 3.9K
10:20 52.00 52.00 52.00 52.00 4.1K
10:21 52.00 52.00 52.00 52.00 4.0K
10:22 52.00 52.00 52.00 52.00 5.4K
10:23 52.00 52.00 52.00 52.00 11.8K
10:24 52.00 52.00 52.00 52.00 7.2K
10:25 52.00 52.00 52.00 52.00 1.9K
10:26 52.00 52.00 52.00 52.00 2.6K
10:27 52.00 52.00 52.00 52.00 4.2K
10:28 52.00 52.18 52.00 52.18 10.1K
10:29 52.18 52.18 52.14 52.14 0.6K
10:30 52.12 52.16 52.12 52.20 1.2K
10:31 52.20 52.20 52.20 52.20 0.5K
10:32 52.20 52.20 52.14 52.14 0.3K
10:34 52.20 52.20 52.20 52.20 0.3K
10:35 52.20 52.20 52.14 52.10 2.3K
10:36 52.32 52.32 52.32 52.30 0.4K
10:37 52.20 52.28 52.20 52.30 2.1K
10:38 52.18 52.18 52.18 52.18 0.0K
10:39 52.26 52.26 52.26 52.26 2.4K
10:40 52.26 52.26 52.16 52.24 2.7K
10:42 52.14 52.18 52.14 52.06 11.4K
10:43 52.04 52.04 52.04 52.00 8.4K
10:44 52.06 52.06 52.06 52.06 1.0K
10:47 52.14 52.14 52.14 52.14 0.2K
10:48 52.14 52.14 52.14 52.10 0.1K
10:50 52.16 52.16 52.16 52.22 0.9K
10:51 52.24 52.24 52.24 52.24 0.1K
10:52 52.26 52.26 52.26 52.26 0.0K
10:53 52.18 52.18 52.18 52.18 1.8K
10:54 52.18 52.18 52.18 52.18 0.1K
10:55 52.24 52.24 52.24 52.24 1.5K
10:57 52.26 52.26 52.26 52.30 0.8K
11:01 52.18 52.18 52.18 52.20 0.5K
11:03 52.30 52.30 52.30 52.30 0.2K
11:05 52.34 52.34 52.34 52.34 0.6K
11:06 52.30 52.30 52.30 52.30 1.2K
11:07 52.36 52.36 52.36 52.36 0.1K
11:08 52.36 52.36 52.36 52.36 0.2K
11:09 52.36 52.36 52.36 52.36 0.3K
11:10 52.36 52.36 52.36 52.36 0.1K
11:11 52.34 52.34 52.34 52.30 1.3K
11:13 52.36 52.36 52.34 52.26 1.1K
11:14 52.24 52.24 52.24 52.24 1.0K
11:15 52.24 52.24 52.24 52.18 0.3K
11:16 52.24 52.24 52.24 52.20 0.1K
11:18 52.24 52.24 52.24 52.20 0.1K
11:19 52.18 52.18 52.04 52.04 14.1K
11:20 52.10 52.10 52.00 52.00 0.1K
11:21 52.02 52.02 52.02 52.00 0.1K
11:23 52.10 52.10 52.10 52.10 0.1K
11:24 52.02 52.10 52.02 52.10 9.2K
11:25 52.10 52.10 52.10 52.10 1.6K
11:27 52.08 52.08 52.08 52.10 0.2K
11:28 52.10 52.10 52.10 52.10 0.1K
11:29 52.10 52.10 52.10 52.10 3.0K
11:30 52.10 52.10 52.10 52.10 0.0K
11:31 52.10 52.10 52.10 52.10 0.8K
11:32 52.10 52.10 52.10 52.10 4.2K
11:34 52.08 52.08 52.08 52.10 2.6K
11:35 52.10 52.10 52.10 52.10 0.4K
11:36 52.10 52.10 52.10 52.10 3.3K
11:38 52.10 52.10 52.10 52.08 3.5K
11:39 52.08 52.08 52.02 52.00 0.9K
11:43 52.02 52.02 52.02 52.02 11.5K
11:44 52.10 52.10 52.10 52.10 0.1K
11:45 52.08 52.08 52.08 52.10 0.0K
11:47 52.02 52.08 52.02 52.08 0.7K
11:48 52.08 52.08 52.08 52.08 0.1K
11:49 51.96 51.96 51.94 51.94 7.4K
11:50 51.98 51.98 51.98 52.00 0.1K
11:51 51.88 51.88 51.88 51.88 3.6K
11:52 51.86 51.86 51.74 51.74 0.5K
11:55 51.94 51.94 51.94 51.90 0.0K
11:56 51.94 51.96 51.94 51.90 0.7K
11:58 51.84 51.84 51.84 51.80 15.2K
11:59 51.80 51.80 51.80 51.80 0.5K
12:00 51.78 51.78 51.78 51.78 0.7K
12:01 51.86 51.86 51.86 51.90 0.1K
12:02 51.86 51.86 51.80 51.86 0.6K
12:06 51.80 51.80 51.80 51.80 0.3K
12:07 51.74 51.74 51.74 51.74 0.1K
12:08 51.82 51.82 51.82 51.82 0.0K
12:09 51.82 51.82 51.82 51.82 0.3K
12:10 51.76 51.76 51.76 51.76 0.2K
12:11 51.76 51.76 51.76 51.76 0.4K
12:12 51.86 51.86 51.74 51.80 3.0K
12:13 51.84 51.84 51.74 51.70 0.3K
12:15 51.74 51.74 51.74 51.74 0.4K
12:16 51.74 51.74 51.74 51.74 0.8K
12:18 51.74 51.78 51.64 51.80 16.8K
12:19 51.74 51.74 51.74 51.74 0.1K
12:20 51.62 51.82 51.62 51.80 3.4K
12:22 51.82 51.82 51.82 51.80 0.3K
12:23 51.80 51.88 51.80 51.88 1.6K
12:24 51.94 51.94 51.94 51.90 0.2K
12:25 51.94 51.94 51.94 51.92 0.7K
12:26 51.92 51.92 51.92 51.90 0.1K
12:27 51.86 51.86 51.86 51.90 0.5K
12:28 51.88 51.88 51.88 51.90 1.4K
12:31 51.90 51.90 51.80 51.90 0.5K
12:32 51.90 51.90 51.90 51.90 1.3K
12:33 51.86 51.86 51.86 51.90 0.3K
12:35 51.86 51.86 51.86 51.86 0.1K
12:38 51.86 51.86 51.86 51.86 0.2K
12:39 51.94 51.94 51.94 51.94 0.5K
12:40 51.98 51.98 51.98 51.98 1.1K
12:41 51.96 51.96 51.96 52.00 0.1K
12:44 51.96 51.96 51.82 51.90 9.9K
12:45 51.92 51.92 51.92 51.92 0.0K
12:46 51.96 51.96 51.96 52.00 0.2K
12:51 51.82 51.82 51.82 51.82 0.9K
12:52 51.96 51.96 51.96 51.96 0.1K
12:53 51.98 51.98 51.98 51.98 0.2K
12:54 52.00 52.00 51.94 51.88 0.3K
12:55 51.90 51.90 51.82 51.80 2.8K
12:56 51.92 51.92 51.92 51.92 0.2K
12:57 51.82 51.82 51.82 51.82 0.2K
12:59 51.80 51.80 51.80 51.80 0.0K
13:00 51.92 51.92 51.92 51.90 0.6K
13:04 51.94 51.94 51.94 51.90 0.0K
13:05 51.82 51.82 51.82 51.80 0.1K
13:06 51.90 51.90 51.90 51.90 0.1K
13:07 51.88 51.88 51.88 51.88 0.4K
13:08 51.90 51.90 51.90 51.90 0.1K
13:09 51.96 51.96 51.96 51.96 0.4K
13:14 51.96 51.96 51.90 51.90 0.3K
13:15 51.90 51.90 51.90 51.90 0.0K
13:18 51.96 51.96 51.90 51.90 0.0K
13:20 52.00 52.00 52.00 52.00 2.7K
13:21 52.00 52.00 52.00 52.00 0.2K
13:23 51.90 51.90 51.90 51.90 0.2K
13:27 51.88 51.88 51.88 51.90 0.3K
13:30 51.96 51.96 51.96 52.00 0.0K
13:31 51.98 51.98 51.90 51.98 2.8K
13:32 52.00 52.00 51.92 51.92 0.2K
13:34 51.88 51.88 51.84 51.84 1.7K
13:35 51.98 51.98 51.98 52.00 0.0K
13:36 51.86 51.86 51.86 51.86 0.0K
13:37 52.00 52.00 52.00 52.00 0.2K
13:41 51.86 51.86 51.86 51.86 0.1K
13:42 52.00 52.00 51.94 51.96 10.3K
13:44 51.94 51.96 51.94 51.96 0.2K
13:49 51.88 51.88 51.88 51.88 1.1K
13:54 51.90 51.90 51.90 51.90 0.0K
13:56 51.98 51.98 51.98 51.98 0.0K
13:57 51.98 51.98 51.98 52.00 2.6K
14:02 51.92 51.92 51.92 51.92 0.2K
14:03 51.90 51.90 51.90 51.90 1.7K
14:04 51.88 51.88 51.88 51.88 0.2K
14:05 51.98 51.98 51.90 51.98 0.4K
14:06 52.00 52.00 52.00 52.00 0.2K
14:08 51.94 51.94 51.94 51.90 0.2K
14:11 52.00 52.00 52.00 52.00 0.0K
14:12 51.94 51.94 51.94 51.94 0.0K
14:13 52.00 52.00 52.00 52.00 0.0K
14:14 51.94 51.94 51.94 51.90 3.5K
14:16 51.96 51.96 51.96 51.96 1.6K
14:22 52.00 52.00 52.00 52.00 0.0K
14:23 52.00 52.00 51.86 51.86 5.1K
14:24 52.00 52.00 51.92 52.00 0.7K
14:26 52.00 52.00 52.00 52.00 0.0K
14:27 52.00 52.00 52.00 52.02 0.3K
14:29 52.00 52.00 52.00 52.00 0.0K
14:30 52.00 52.00 52.00 52.00 0.2K
14:31 52.00 52.00 52.00 52.00 0.1K
14:35 52.02 52.02 52.02 52.00 0.1K
14:40 51.96 51.96 51.96 51.96 0.1K
14:43 51.98 51.98 51.98 52.00 0.2K
14:44 51.96 51.96 51.96 51.96 15.5K
14:47 52.00 52.00 52.00 52.00 0.2K
14:49 52.02 52.06 52.02 52.06 1.2K
14:50 52.04 52.04 52.04 52.04 0.9K
14:51 52.04 52.04 52.04 52.00 0.4K
14:53 51.92 51.92 51.92 51.90 0.7K
14:54 52.00 52.00 52.00 52.00 0.0K
14:58 51.92 51.92 51.92 51.92 0.1K
15:00 52.00 52.00 52.00 52.00 0.2K
15:01 51.94 52.10 51.94 52.06 26.0K
15:02 51.94 51.94 51.94 51.90 1.6K
15:05 52.10 52.10 52.10 52.10 0.2K
15:12 52.10 52.10 52.10 52.10 0.7K
15:16 52.06 52.06 52.06 52.10 0.3K
15:20 51.98 51.98 51.98 51.98 1.0K
15:21 51.98 51.98 51.94 51.90 1.0K
15:24 51.94 51.94 51.94 51.92 2.2K
15:25 52.04 52.04 52.04 52.00 0.1K
15:26 52.00 52.00 52.00 52.00 0.2K
15:30 52.02 52.02 52.02 52.02 3.5K
15:31 51.98 51.98 51.98 51.98 4.8K
15:33 52.00 52.00 52.00 52.00 0.5K
15:38 52.00 52.00 52.00 52.00 1.9K
15:45 52.00 52.00 52.00 52.00 0.1K
15:46 52.00 52.00 52.00 52.00 0.2K
15:47 52.00 52.00 52.00 52.00 0.2K
15:48 52.00 52.00 52.00 52.00 0.0K
15:49 51.98 51.98 51.98 52.00 0.3K
15:50 51.98 51.98 51.98 52.00 0.2K
15:51 52.04 52.04 52.04 52.00 1.9K
15:55 51.96 51.96 51.96 51.96 0.2K
15:58 52.04 52.04 52.04 52.00 3.4K
16:00 52.04 52.04 52.04 52.00 5.2K
16:01 52.04 52.04 52.04 51.98 2.3K
16:02 52.08 52.08 52.08 52.10 14.0K
16:03 52.10 52.10 52.10 52.10 5.0K
16:04 52.10 52.10 52.04 52.00 9.3K
16:05 52.10 52.10 52.10 52.10 0.2K
16:06 52.04 52.04 52.04 52.00 1.1K
16:07 52.02 52.02 52.02 52.00 1.0K
16:09 52.02 52.02 52.02 52.02 0.2K
16:10 52.10 52.10 52.10 52.10 1.2K
16:11 52.10 52.10 52.10 52.10 0.9K
16:12 52.10 52.10 52.10 52.10 0.1K
16:15 52.00 52.00 52.00 52.00 1.3K
16:17 52.02 52.02 52.02 52.02 0.2K
16:19 52.02 52.02 52.02 51.98 1.3K
16:20 51.96 51.96 51.96 52.04 7.2K
16:23 52.04 52.04 52.04 52.00 6.1K
16:24 52.04 52.08 52.04 52.08 2.7K
16:25 52.10 52.50 52.10 52.48 79.0K
16:26 52.42 52.42 52.42 52.40 0.8K
16:27 52.50 52.50 52.40 52.40 6.4K
16:29 52.46 52.46 52.42 52.42 0.2K
16:30 52.40 52.40 52.12 52.12 18.6K
16:31 52.28 52.28 52.28 52.30 0.2K
16:32 52.30 52.30 52.30 52.30 1.7K
16:34 52.28 52.28 52.28 52.28 0.4K
16:35 52.22 52.22 52.22 52.20 2.5K
16:36 52.16 52.16 52.16 52.16 1.7K
16:37 52.20 52.20 52.20 52.18 2.2K
16:38 52.20 52.26 52.20 52.26 1.5K
16:39 51.96 51.96 51.96 51.96 21.9K
16:40 52.00 52.00 52.00 52.00 0.2K
16:41 51.96 51.96 51.94 51.94 10.8K
16:42 51.94 51.94 51.94 51.92 0.3K
16:43 51.96 51.96 51.96 51.96 2.3K
16:44 52.00 52.00 52.00 52.00 7.6K
16:45 52.00 52.00 52.00 52.00 0.1K
16:46 52.10 52.10 52.10 52.10 0.4K
16:48 52.24 52.28 52.24 52.26 0.1K
16:49 52.18 52.26 52.18 52.26 0.2K
16:50 52.20 52.28 52.20 52.28 0.2K
16:51 52.20 52.26 52.20 52.26 4.0K
16:52 52.20 52.20 52.20 52.20 1.2K
16:54 52.30 52.30 52.30 52.30 0.0K
16:56 52.36 52.36 52.36 52.36 2.0K
16:58 52.30 52.42 52.30 52.42 0.6K
16:59 52.42 52.42 52.30 52.30 2.9K
17:00 52.38 52.38 52.28 52.28 5.3K
17:01 52.34 52.34 52.34 52.30 0.4K
17:02 52.34 52.34 52.34 52.26 1.6K
17:03 52.34 52.38 52.34 52.38 0.7K
17:04 52.38 52.46 52.38 52.46 1.3K
17:05 52.48 52.48 52.48 52.48 0.2K
17:06 52.48 52.48 52.48 52.48 2.5K
17:08 52.48 52.48 52.48 52.50 2.6K
17:10 52.52 52.52 52.52 52.50 4.1K
17:11 52.56 52.56 52.56 52.60 0.9K
17:12 52.48 52.56 52.48 52.52 7.3K
17:13 52.50 52.50 52.44 52.44 4.2K
17:14 52.50 52.50 52.50 52.50 0.8K
17:15 52.48 52.48 52.24 52.30 18.2K
17:16 52.30 52.30 52.30 52.26 2.8K
17:17 52.26 52.26 52.26 52.30 0.4K
17:18 52.30 52.30 52.30 52.26 2.3K
17:19 52.24 52.30 52.24 52.30 1.6K
17:20 52.28 52.28 52.00 52.00 41.3K
17:21 52.08 52.16 52.04 52.18 4.3K
17:22 52.08 52.08 52.08 52.10 2.5K
17:23 52.06 52.06 52.06 52.06 3.4K
17:24 52.00 52.00 52.00 52.00 15.7K
17:29 52.04 52.04 52.04 52.04 0.0K
17:30 52.04 52.04 52.04 52.04 94.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available