Intea Fastigheter AB Class B INTEA_B
OMXSTO · Sweden · Finance
SEK 65.20-1.00 (-1.51%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 65.20 | -1.51% | SEK 65.40 | SEK 66.20 | SEK 64.80 | 114.40K |
| 2026-09-30 | SEK 66.20 | -1.34% | SEK 67.10 | SEK 67.40 | SEK 65.50 | 167.59K |
| 2026-09-29 | SEK 67.10 | -1.03% | SEK 68.00 | SEK 68.60 | SEK 66.80 | 124.79K |
| 2026-09-28 | SEK 67.80 | -1.45% | SEK 69.30 | SEK 70.00 | SEK 67.30 | 297.92K |
| 2026-09-25 | SEK 68.80 | -1.99% | SEK 70.50 | SEK 71.00 | SEK 68.80 | 480.57K |
| 2026-09-24 | SEK 70.20 | -2.64% | SEK 72.00 | SEK 72.60 | SEK 69.90 | 146.32K |
| 2026-09-23 | SEK 72.10 | -0.83% | SEK 72.40 | SEK 73.20 | SEK 71.80 | 97.86K |
| 2026-09-22 | SEK 72.70 | -0.41% | SEK 72.60 | SEK 74.00 | SEK 72.20 | 403.06K |
| 2026-09-21 | SEK 73.00 | -0.27% | SEK 72.70 | SEK 73.10 | SEK 71.10 | 294.95K |
| 2026-09-18 | SEK 73.20 | +2.23% | SEK 71.40 | SEK 73.20 | SEK 70.70 | 1.13M |
| 2026-09-17 | SEK 71.60 | +1.13% | SEK 70.80 | SEK 73.80 | SEK 70.80 | 116.15K |
| 2026-09-16 | SEK 70.80 | +0.43% | SEK 70.60 | SEK 71.40 | SEK 70.40 | 107.46K |
| 2026-09-15 | SEK 70.50 | -0.56% | SEK 70.70 | SEK 71.00 | SEK 69.00 | 186.57K |
| 2026-09-14 | SEK 70.90 | -1.12% | SEK 72.00 | SEK 72.40 | SEK 70.90 | 130.96K |
| 2026-09-11 | SEK 71.70 | -0.42% | SEK 73.10 | SEK 73.10 | SEK 71.60 | 58.42K |
| 2026-09-10 | SEK 72.00 | +0.14% | SEK 71.30 | SEK 73.00 | SEK 71.30 | 168.15K |
| 2026-09-09 | SEK 71.90 | +0.28% | SEK 72.20 | SEK 72.40 | SEK 71.20 | 149.69K |
| 2026-09-08 | SEK 71.70 | -1.51% | SEK 73.20 | SEK 73.70 | SEK 71.70 | 445.12K |
| 2026-09-07 | SEK 72.80 | +0.97% | SEK 72.40 | SEK 73.80 | SEK 72.00 | 132.97K |
| 2026-09-04 | SEK 72.10 | -1.23% | SEK 72.60 | SEK 73.20 | SEK 71.60 | 323.42K |
| 2026-09-03 | SEK 73.00 | +2.10% | SEK 71.20 | SEK 73.00 | SEK 70.90 | 135.31K |
| 2026-09-02 | SEK 71.50 | -1.11% | SEK 71.60 | SEK 72.70 | SEK 70.90 | 422.30K |
| 2026-09-01 | SEK 72.30 | -1.09% | SEK 73.00 | SEK 73.10 | SEK 71.20 | 181.90K |
| 2026-08-31 | SEK 73.10 | 0.00% | SEK 72.90 | SEK 73.10 | SEK 71.10 | 304.60K |
| 2026-08-28 | SEK 73.10 | +1.39% | SEK 72.40 | SEK 73.30 | SEK 72.40 | 78.85K |
| 2026-08-27 | SEK 72.10 | -0.69% | SEK 72.90 | SEK 72.90 | SEK 71.60 | 85.71K |
| 2026-08-26 | SEK 72.60 | -0.82% | SEK 72.60 | SEK 73.90 | SEK 72.50 | 88.98K |
| 2026-08-25 | SEK 73.20 | +0.27% | SEK 72.70 | SEK 73.80 | SEK 72.60 | 63.57K |
| 2026-08-24 | SEK 73.00 | -0.54% | SEK 73.40 | SEK 73.40 | SEK 72.50 | 65.25K |
| 2026-08-21 | SEK 73.40 | +1.66% | SEK 72.50 | SEK 73.70 | SEK 72.20 | 70.69K |
| 2026-08-20 | SEK 72.20 | -0.41% | SEK 72.20 | SEK 72.70 | SEK 71.70 | 92.91K |
| 2026-08-19 | SEK 72.50 | -0.14% | SEK 73.90 | SEK 73.90 | SEK 71.60 | 67.59K |
| 2026-08-18 | SEK 72.60 | +1.11% | SEK 71.80 | SEK 72.90 | SEK 71.60 | 73.00K |
| 2026-08-17 | SEK 71.80 | -1.64% | SEK 72.80 | SEK 72.90 | SEK 71.70 | 476.31K |
| 2026-08-14 | SEK 73.00 | -0.82% | SEK 73.10 | SEK 73.90 | SEK 72.20 | 93.39K |
| 2026-08-13 | SEK 73.60 | +0.14% | SEK 73.60 | SEK 73.90 | SEK 72.90 | 83.98K |
| 2026-08-12 | SEK 73.50 | +1.52% | SEK 72.70 | SEK 73.60 | SEK 72.00 | 117.94K |
| 2026-08-11 | SEK 72.40 | -0.14% | SEK 72.10 | SEK 72.60 | SEK 71.40 | 67.41K |
| 2026-08-10 | SEK 72.50 | -1.09% | SEK 73.10 | SEK 73.40 | SEK 72.00 | 105.53K |
| 2026-08-07 | SEK 73.30 | +0.27% | SEK 73.10 | SEK 73.90 | SEK 72.50 | 47.96K |
| 2026-08-06 | SEK 73.10 | -1.35% | SEK 73.40 | SEK 74.70 | SEK 72.90 | 88.17K |
| 2026-08-05 | SEK 74.10 | -0.54% | SEK 74.40 | SEK 75.30 | SEK 73.70 | 64.42K |
| 2026-08-04 | SEK 74.50 | -0.13% | SEK 74.20 | SEK 75.60 | SEK 73.80 | 80.33K |
| 2026-08-03 | SEK 74.60 | +1.08% | SEK 73.70 | SEK 74.80 | SEK 72.80 | 96.70K |
| 2026-07-31 | SEK 73.80 | -1.86% | SEK 75.10 | SEK 76.50 | SEK 73.50 | 125.57K |
| 2026-07-30 | SEK 75.20 | +0.80% | SEK 74.20 | SEK 76.20 | SEK 73.80 | 109.47K |
| 2026-07-29 | SEK 74.60 | -0.40% | SEK 74.90 | SEK 75.30 | SEK 74.00 | 112.52K |
| 2026-07-28 | SEK 74.90 | +2.18% | SEK 73.00 | SEK 75.30 | SEK 73.00 | 109.61K |
| 2026-07-27 | SEK 73.30 | +0.27% | SEK 73.50 | SEK 73.90 | SEK 72.80 | 112.97K |
| 2026-07-24 | SEK 73.10 | +2.38% | SEK 71.30 | SEK 73.50 | SEK 71.30 | 229.52K |
| 2026-07-23 | SEK 71.40 | -0.83% | SEK 71.80 | SEK 73.60 | SEK 71.40 | 151.71K |
| 2026-07-22 | SEK 72.00 | -0.69% | SEK 73.40 | SEK 74.40 | SEK 72.00 | 125.55K |
| 2026-07-21 | SEK 72.50 | +0.28% | SEK 72.30 | SEK 73.70 | SEK 71.80 | 332.18K |
| 2026-07-20 | SEK 72.30 | -1.90% | SEK 73.50 | SEK 73.90 | SEK 72.30 | 97.05K |
| 2026-07-17 | SEK 73.70 | -0.94% | SEK 74.00 | SEK 75.00 | SEK 73.50 | 361.62K |
| 2026-07-16 | SEK 74.40 | -1.06% | SEK 75.30 | SEK 76.30 | SEK 73.90 | 176.72K |
| 2026-07-15 | SEK 75.20 | 0.00% | SEK 75.00 | SEK 76.30 | SEK 74.40 | 120.67K |
| 2026-07-14 | SEK 75.20 | +0.13% | SEK 74.80 | SEK 75.60 | SEK 73.90 | 110.07K |
| 2026-07-13 | SEK 75.10 | +0.13% | SEK 74.80 | SEK 75.90 | SEK 74.10 | 126.67K |
| 2026-07-10 | SEK 75.00 | -1.32% | SEK 76.40 | SEK 78.30 | SEK 75.00 | 320.26K |
| 2026-07-09 | SEK 76.00 | +3.12% | SEK 74.20 | SEK 76.50 | SEK 73.20 | 150.25K |
| 2026-07-08 | SEK 73.70 | -4.16% | SEK 76.80 | SEK 77.00 | SEK 73.00 | 104.30K |
| 2026-07-07 | SEK 76.90 | +0.52% | SEK 76.10 | SEK 77.60 | SEK 76.00 | 130.14K |
| 2026-07-06 | SEK 76.50 | -1.54% | SEK 77.50 | SEK 78.30 | SEK 76.30 | 83.21K |
| 2026-07-03 | SEK 77.70 | +1.17% | SEK 78.40 | SEK 78.40 | SEK 77.00 | 84.31K |
| 2026-07-02 | SEK 76.80 | +2.13% | SEK 74.30 | SEK 77.40 | SEK 74.30 | 128.49K |
| 2026-07-01 | SEK 75.20 | +2.04% | SEK 74.30 | SEK 77.50 | SEK 73.10 | 532.03K |
| 2026-06-30 | SEK 73.70 | +0.14% | SEK 73.70 | SEK 74.80 | SEK 73.20 | 218.84K |
| 2026-06-29 | SEK 73.60 | -0.67% | SEK 74.60 | SEK 74.80 | SEK 73.30 | 84.80K |
| 2026-06-26 | SEK 74.10 | +0.41% | SEK 73.40 | SEK 74.80 | SEK 73.30 | 66.69K |
| 2026-06-25 | SEK 73.80 | +0.27% | SEK 74.10 | SEK 75.30 | SEK 73.30 | 392.04K |
| 2026-06-24 | SEK 73.60 | -0.27% | SEK 73.00 | SEK 74.70 | SEK 73.00 | 305.80K |
| 2026-06-23 | SEK 73.80 | -1.99% | SEK 73.50 | SEK 75.30 | SEK 73.50 | 109.84K |
| 2026-06-22 | SEK 75.30 | +2.73% | SEK 73.70 | SEK 75.90 | SEK 72.70 | 201.55K |
| 2026-06-18 | SEK 73.30 | -1.48% | SEK 74.70 | SEK 75.20 | SEK 73.30 | 1.02M |
| 2026-06-17 | SEK 74.40 | -1.59% | SEK 75.70 | SEK 75.70 | SEK 74.30 | 131.49K |
| 2026-06-16 | SEK 75.60 | -1.43% | SEK 76.60 | SEK 77.50 | SEK 75.20 | 122.71K |
| 2026-06-15 | SEK 76.70 | -1.92% | SEK 79.20 | SEK 79.20 | SEK 76.50 | 105.70K |
| 2026-06-12 | SEK 78.20 | +1.43% | SEK 77.40 | SEK 79.20 | SEK 77.10 | 110.04K |
| 2026-06-11 | SEK 77.10 | -2.03% | SEK 78.30 | SEK 78.30 | SEK 76.30 | 67.45K |
| 2026-06-10 | SEK 78.70 | +3.69% | SEK 76.60 | SEK 79.10 | SEK 76.20 | 82.56K |
| 2026-06-09 | SEK 75.90 | +0.93% | SEK 75.10 | SEK 77.70 | SEK 74.60 | 584.77K |
| 2026-06-08 | SEK 75.20 | -0.53% | SEK 75.10 | SEK 75.90 | SEK 74.20 | 156.43K |
| 2026-06-05 | SEK 75.60 | -0.92% | SEK 76.70 | SEK 77.50 | SEK 75.30 | 173.18K |
| 2026-06-04 | SEK 76.30 | +1.06% | SEK 75.80 | SEK 76.30 | SEK 75.10 | 202.53K |
| 2026-06-03 | SEK 75.50 | -1.82% | SEK 77.10 | SEK 77.10 | SEK 75.10 | 364.29K |
| 2026-06-02 | SEK 76.90 | -0.39% | SEK 78.80 | SEK 78.80 | SEK 76.90 | 529.48K |
| 2026-06-01 | SEK 77.20 | -1.03% | SEK 78.20 | SEK 78.60 | SEK 76.40 | 413.51K |
| 2026-05-29 | SEK 78.00 | -0.13% | SEK 79.70 | SEK 79.70 | SEK 77.60 | 6.86M |
| 2026-05-28 | SEK 78.10 | -2.38% | SEK 79.70 | SEK 80.10 | SEK 77.40 | 313.35K |