Intrum Justitia

INTRUs
🏛️ sweden →
51.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 46.30 46.30 46.30 46.27 9.5K
09:01 45.84 45.84 45.84 45.80 0.1K
09:04 46.28 46.28 46.28 46.28 0.1K
09:05 45.99 45.99 45.99 45.99 0.0K
09:06 46.31 46.31 46.31 46.31 0.1K
09:08 46.28 46.28 46.28 46.30 0.0K
09:09 46.03 46.23 46.03 46.23 0.2K
09:10 46.23 46.23 45.99 45.99 0.7K
09:13 45.81 45.81 45.81 45.77 0.7K
09:14 45.75 45.75 45.63 45.60 2.0K
09:15 45.76 45.76 45.76 45.76 0.1K
09:18 45.81 45.81 45.81 45.80 5.2K
09:20 45.95 45.95 45.95 45.95 0.0K
09:22 45.92 45.92 45.92 45.92 0.6K
09:23 45.95 45.95 45.95 45.95 0.6K
09:25 46.05 46.05 46.05 46.05 0.2K
09:27 46.08 46.08 46.08 46.10 1.7K
09:29 46.05 46.05 45.91 46.01 0.1K
09:30 45.91 45.91 45.91 45.91 0.6K
09:31 45.96 45.96 45.83 45.89 2.3K
09:37 45.96 45.96 45.92 45.92 3.6K
09:38 45.92 45.92 45.92 45.92 0.2K
09:39 45.97 45.97 45.97 45.98 0.1K
09:40 45.98 45.98 45.89 45.89 0.9K
09:41 45.92 45.92 45.92 45.90 0.3K
09:42 45.98 45.98 45.98 45.98 1.2K
09:43 45.97 45.97 45.97 45.97 0.6K
09:45 45.90 45.90 45.90 45.90 0.0K
09:48 45.97 45.97 45.97 45.97 0.2K
09:49 45.90 45.90 45.90 45.90 0.1K
09:50 45.97 45.97 45.97 46.00 0.0K
09:51 45.95 45.95 45.90 45.90 0.5K
09:53 45.97 45.97 45.90 45.90 0.3K
09:54 45.87 45.87 45.87 45.85 0.8K
09:55 45.88 45.88 45.88 45.88 0.0K
09:57 45.90 45.90 45.90 45.90 0.0K
10:00 45.90 45.90 45.90 45.90 0.2K
10:02 45.97 45.97 45.97 46.00 0.9K
10:04 45.98 45.98 45.98 45.98 0.6K
10:05 45.98 45.98 45.98 45.97 0.1K
10:06 46.03 46.03 46.03 46.00 0.1K
10:08 46.02 46.02 46.02 45.95 13.6K
10:11 45.94 45.94 45.94 45.94 0.2K
10:12 46.00 46.06 46.00 46.10 3.1K
10:14 46.10 46.10 46.10 46.10 1.3K
10:15 46.09 46.09 46.09 46.09 0.0K
10:17 46.00 46.00 46.00 46.00 0.1K
10:22 45.98 45.98 45.98 45.98 0.6K
10:24 45.93 45.93 45.93 45.93 0.2K
10:25 45.93 45.93 45.93 45.93 1.0K
10:26 45.91 45.91 45.91 45.90 1.7K
10:27 45.94 45.94 45.94 45.94 0.0K
10:32 45.94 45.94 45.94 45.90 0.0K
10:33 46.00 46.00 46.00 46.00 30.2K
10:34 45.96 45.96 45.96 46.00 0.6K
10:41 46.05 46.05 46.05 46.10 0.2K
10:48 45.97 45.97 45.87 45.87 2.3K
10:49 46.04 46.10 46.04 46.10 6.7K
10:50 46.10 46.42 46.10 46.42 41.0K
10:51 46.36 46.36 46.36 46.36 0.4K
10:52 46.43 46.43 46.43 46.43 0.1K
10:53 46.33 46.38 46.33 46.38 0.6K
10:56 46.50 46.50 46.50 46.52 29.4K
10:57 46.41 46.41 46.41 46.39 0.7K
10:58 46.35 46.35 46.35 46.40 0.3K
10:59 46.42 46.42 46.42 46.42 0.1K
11:00 46.50 46.50 46.50 46.51 1.1K
11:01 46.56 46.56 46.46 46.46 5.4K
11:02 46.42 46.42 46.42 46.43 0.2K
11:04 46.50 46.50 46.50 46.50 5.2K
11:05 46.46 46.46 46.46 46.51 0.7K
11:07 46.47 46.47 46.47 46.47 0.1K
11:08 46.44 46.44 46.44 46.40 0.2K
11:10 46.55 46.55 46.54 46.54 4.0K
11:11 46.35 46.35 46.35 46.44 0.9K
11:12 46.45 46.45 46.45 46.45 0.1K
11:14 46.43 46.43 46.43 46.43 0.1K
11:15 46.42 46.42 46.42 46.40 0.0K
11:18 46.31 46.49 46.31 46.49 2.2K
11:22 46.41 46.41 46.23 46.23 3.4K
11:25 46.23 46.23 46.23 46.23 0.2K
11:28 46.30 46.30 46.30 46.30 0.2K
11:29 46.25 46.25 46.25 46.25 0.1K
11:31 46.20 46.20 46.20 46.20 0.4K
11:32 46.29 46.29 46.29 46.30 0.0K
11:37 46.30 46.30 46.30 46.31 0.1K
11:41 46.26 46.26 46.26 46.26 0.1K
11:42 46.25 46.25 46.25 46.30 0.4K
11:46 46.33 46.33 46.33 46.33 0.0K
11:47 46.23 46.23 46.23 46.23 4.2K
11:48 46.19 46.19 46.19 46.19 0.3K
11:49 46.26 46.26 46.26 46.26 0.5K
11:51 46.26 46.26 46.26 46.26 4.5K
11:52 46.34 46.34 46.34 46.34 1.0K
11:53 46.32 46.32 46.32 46.30 0.2K
11:55 46.32 46.32 46.32 46.32 0.3K
11:57 46.40 46.40 46.40 46.40 0.1K
11:58 46.34 46.34 46.34 46.34 1.7K
11:59 46.36 46.36 46.26 46.27 0.8K
12:03 46.29 46.29 46.29 46.29 0.3K
12:07 46.37 46.37 46.37 46.40 0.0K
12:09 46.29 46.29 46.29 46.30 0.3K
12:11 46.32 46.35 46.32 46.40 0.3K
12:12 46.38 46.38 46.32 46.41 9.9K
12:13 46.40 46.40 46.40 46.42 0.2K
12:14 46.38 46.38 46.38 46.38 0.2K
12:15 46.46 46.46 46.46 46.46 0.0K
12:18 46.37 46.37 46.37 46.37 0.5K
12:20 46.37 46.37 46.37 46.37 0.6K
12:21 46.40 46.40 46.40 46.40 0.1K
12:23 46.46 46.46 46.46 46.46 0.0K
12:25 46.36 46.36 46.31 46.31 2.2K
12:26 46.31 46.31 46.31 46.31 1.8K
12:27 46.40 46.40 46.40 46.40 0.0K
12:28 46.34 46.40 46.34 46.40 0.1K
12:30 46.34 46.34 46.34 46.34 0.1K
12:32 46.32 46.32 46.32 46.32 0.6K
12:34 46.32 46.32 46.32 46.30 0.0K
12:35 46.32 46.32 46.32 46.32 0.2K
12:36 46.27 46.27 46.27 46.27 0.1K
12:39 46.30 46.30 46.30 46.30 0.1K
12:42 46.34 46.34 46.34 46.34 0.1K
12:43 46.27 46.27 46.27 46.27 0.1K
12:46 46.26 46.26 46.26 46.26 0.2K
12:47 46.45 46.45 46.45 46.46 2.7K
12:48 46.50 46.56 46.50 46.51 7.4K
12:49 46.46 46.46 46.46 46.46 0.4K
12:50 46.54 46.54 46.54 46.54 0.0K
12:51 46.46 46.46 46.46 46.46 0.0K
12:52 46.41 46.48 46.41 46.50 0.2K
12:54 46.48 46.48 46.48 46.50 3.1K
13:01 46.53 46.53 46.53 46.53 0.3K
13:04 46.39 46.39 46.39 46.39 0.3K
13:07 46.46 46.46 46.31 46.30 0.1K
13:09 46.45 46.45 46.45 46.45 0.1K
13:10 46.40 46.40 46.40 46.40 0.3K
13:15 46.42 46.42 46.42 46.42 0.1K
13:16 46.48 46.48 46.40 46.40 1.2K
13:25 46.35 46.35 46.35 46.35 0.8K
13:26 46.40 46.40 46.40 46.40 0.1K
13:27 46.43 46.43 46.43 46.43 0.0K
13:36 46.40 46.40 46.40 46.40 0.3K
13:37 46.47 46.47 46.37 46.37 0.2K
13:38 46.31 46.31 46.31 46.31 0.5K
13:43 46.19 46.19 46.19 46.20 0.0K
13:46 46.19 46.19 46.14 46.14 1.2K
13:48 46.14 46.27 46.14 46.27 4.0K
13:49 46.33 46.33 46.22 46.22 5.2K
13:50 46.20 46.20 46.20 46.20 0.6K
13:54 46.21 46.21 46.21 46.21 0.3K
13:56 46.21 46.21 46.21 46.22 0.7K
13:57 46.27 46.27 46.27 46.27 0.6K
14:00 46.29 46.29 46.29 46.29 0.0K
14:01 46.35 46.35 46.35 46.40 0.0K
14:04 46.31 46.31 46.31 46.31 0.1K
14:09 46.29 46.29 46.29 46.29 0.0K
14:10 46.32 46.32 46.32 46.32 0.1K
14:12 46.23 46.23 46.23 46.23 0.0K
14:14 46.20 46.20 46.20 46.20 0.2K
14:15 46.20 46.20 46.20 46.20 0.1K
14:16 46.18 46.18 46.18 46.18 0.1K
14:19 46.20 46.20 46.20 46.20 0.1K
14:20 46.21 46.21 46.21 46.20 0.0K
14:24 46.32 46.32 46.32 46.32 0.1K
14:35 46.18 46.18 46.18 46.18 0.4K
14:37 46.24 46.25 46.24 46.25 0.6K
14:40 46.32 46.32 46.32 46.34 0.2K
14:45 46.34 46.34 46.34 46.34 0.1K
14:48 46.25 46.25 46.16 46.16 0.8K
14:52 46.26 46.26 46.26 46.26 0.2K
14:53 46.29 46.29 46.29 46.30 0.5K
15:02 46.29 46.29 46.14 46.10 25.1K
15:03 46.17 46.17 46.17 46.18 0.2K
15:04 46.08 46.08 46.08 46.08 4.0K
15:05 46.19 46.19 46.19 46.19 4.2K
15:10 46.05 46.05 46.05 46.05 0.2K
15:13 46.16 46.16 46.05 46.05 0.0K
15:24 46.05 46.05 46.05 46.05 0.0K
15:28 46.05 46.05 46.05 46.05 6.1K
15:29 46.09 46.09 46.09 46.09 0.0K
15:30 46.09 46.15 46.09 46.15 0.5K
15:31 46.03 46.03 46.03 46.01 0.3K
15:32 46.01 46.01 46.01 46.01 0.0K
15:33 46.01 46.01 46.01 46.00 0.3K
15:37 46.11 46.11 46.11 46.11 0.3K
15:39 46.03 46.10 46.03 46.10 0.3K
15:40 46.02 46.02 46.02 46.02 0.2K
15:43 45.95 45.95 45.95 46.03 14.8K
15:44 46.03 46.03 46.03 46.03 0.1K
15:46 46.04 46.04 46.04 46.04 0.6K
15:47 45.98 45.98 45.98 45.98 0.0K
15:48 46.05 46.05 46.05 46.05 0.3K
15:49 46.07 46.07 46.07 46.11 0.2K
15:51 46.18 46.18 46.09 46.09 0.7K
15:52 46.08 46.08 46.08 46.08 0.4K
15:54 46.04 46.04 46.04 46.02 0.4K
15:56 46.04 46.04 46.04 46.04 0.0K
15:59 46.00 46.05 46.00 46.01 0.1K
16:00 46.04 46.04 46.04 46.04 0.1K
16:02 45.84 45.84 45.71 45.71 35.5K
16:04 45.71 45.71 45.71 45.71 0.3K
16:05 45.71 45.71 45.71 45.71 0.6K
16:07 45.70 45.70 45.70 45.70 0.4K
16:08 45.71 45.71 45.71 45.71 0.2K
16:09 45.74 45.74 45.74 45.74 0.3K
16:10 45.75 45.75 45.75 45.75 0.1K
16:11 45.77 45.77 45.77 45.77 0.0K
16:12 45.77 45.77 45.77 45.75 0.2K
16:13 45.74 45.79 45.74 45.79 0.4K
16:15 45.80 45.80 45.80 45.80 0.2K
16:17 45.81 45.81 45.81 45.81 0.4K
16:18 45.81 45.81 45.81 45.80 0.1K
16:19 45.82 45.87 45.82 45.87 0.2K
16:20 45.91 45.91 45.91 45.91 0.0K
16:22 45.90 45.90 45.90 45.90 0.1K
16:23 45.91 45.91 45.91 45.91 0.0K
16:24 45.85 45.85 45.85 45.85 0.0K
16:26 45.91 45.91 45.91 45.91 0.2K
16:27 45.93 45.93 45.93 45.93 0.1K
16:28 45.90 45.90 45.90 45.94 1.1K
16:31 45.95 45.95 45.95 45.96 0.2K
16:34 45.90 45.90 45.90 45.90 0.1K
16:35 45.88 45.88 45.88 45.88 0.4K
16:39 45.86 45.86 45.86 45.90 0.2K
16:42 45.94 45.94 45.94 45.94 0.1K
16:43 45.94 45.94 45.94 45.94 0.4K
16:44 45.90 45.90 45.90 45.87 0.9K
16:47 45.86 45.86 45.86 45.86 0.1K
16:49 45.84 45.84 45.84 45.84 0.8K
16:50 45.80 45.80 45.80 45.80 0.2K
16:52 45.86 45.86 45.86 45.88 0.7K
16:54 45.90 45.90 45.90 45.90 2.2K
16:55 45.87 45.87 45.87 45.87 0.2K
16:56 45.87 45.87 45.87 45.87 1.0K
16:57 45.81 45.81 45.81 45.81 0.9K
17:00 45.87 45.87 45.87 45.87 0.8K
17:01 45.85 45.85 45.81 45.81 0.6K
17:02 45.81 45.81 45.81 45.81 3.4K
17:03 45.91 45.91 45.91 45.85 0.8K
17:04 45.86 45.86 45.86 45.87 1.5K
17:05 45.84 45.84 45.84 45.84 0.3K
17:06 45.84 45.84 45.84 45.75 0.1K
17:08 45.82 45.82 45.82 45.80 0.5K
17:10 45.89 45.89 45.82 45.82 0.7K
17:11 45.80 45.80 45.80 45.80 0.4K
17:14 45.85 45.85 45.85 45.85 0.2K
17:15 45.85 45.85 45.79 45.79 0.7K
17:16 45.76 45.76 45.76 45.80 0.3K
17:18 45.80 45.80 45.80 45.80 1.2K
17:19 45.76 45.76 45.76 45.76 1.3K
17:20 45.71 45.71 45.71 45.70 2.2K
17:21 45.67 45.67 45.62 45.62 1.3K
17:22 45.60 45.60 45.60 45.60 0.3K
17:23 45.63 45.65 45.63 45.65 0.5K
17:24 45.70 45.82 45.70 45.82 0.7K
17:30 45.71 45.71 45.71 45.70 118.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available