Intellego Technologies AB (INTE)

INTE
🏛️ Suède →
132.00
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-02 142.20 163.20 125.00 132.00 3.3M
2025-10-01 148.20 151.80 139.80 141.20 0.6M
2025-09-30 142.80 149.80 141.20 149.80 0.7M
2025-09-29 146.00 151.00 136.40 142.60 1.1M
2025-09-26 142.60 155.40 142.00 144.00 1.4M
2025-09-25 135.00 143.00 128.80 141.20 1.1M
2025-09-24 120.60 137.60 120.40 132.60 1.5M
2025-09-23 125.00 130.20 110.80 118.00 3.2M
2025-09-22 153.40 157.00 122.40 129.00 2.6M
2025-09-19 144.20 157.00 141.00 153.60 0.8M
2025-09-18 143.60 147.00 138.20 143.40 0.7M
2025-09-17 159.80 162.40 141.20 142.80 0.9M
2025-09-16 145.60 164.20 136.80 159.40 2.1M
2025-09-15 199.60 199.60 144.40 145.00 2.6M
2025-09-12 170.00 184.00 168.20 176.60 1.3M
2025-09-11 200.00 200.00 147.00 172.60 2.9M
2025-09-10 206.00 215.00 206.00 209.00 0.3M
2025-09-09 214.00 216.00 204.00 205.00 0.3M
2025-09-08 212.00 220.00 211.00 213.00 0.4M
2025-09-05 204.00 211.00 199.00 210.00 0.5M
2025-09-04 202.50 209.00 200.50 204.00 0.4M
2025-09-03 194.20 209.00 192.80 202.00 0.9M
2025-09-02 201.50 206.00 194.00 194.20 0.5M
2025-09-01 206.00 209.50 196.20 202.00 0.8M
2025-08-29 191.80 205.50 187.00 205.00 1.2M
2025-08-28 171.00 197.80 169.00 192.00 2.0M
2025-08-27 152.00 158.20 150.20 151.60 0.4M
2025-08-26 159.00 162.00 150.60 152.60 0.5M
2025-08-25 155.40 162.60 153.60 158.40 0.4M
2025-08-22 151.20 155.00 146.20 155.00 0.7M
2025-08-21 146.40 153.00 146.20 149.20 0.3M
2025-08-20 145.80 147.80 144.80 146.20 0.2M
2025-08-19 147.20 148.20 145.00 145.00 0.1M
2025-08-18 145.00 150.80 144.80 146.80 0.2M
2025-08-15 145.20 147.80 144.20 145.00 0.2M
2025-08-14 148.00 150.60 144.80 146.80 0.2M
2025-08-13 146.40 151.20 145.00 147.20 0.2M
2025-08-12 152.00 154.60 144.60 146.40 0.2M
2025-08-11 146.00 157.00 145.20 150.80 0.4M
2025-08-08 146.00 147.80 142.40 145.60 0.2M
2025-08-07 149.20 152.20 144.20 146.00 0.3M
2025-08-06 151.20 154.80 145.60 148.60 0.4M
2025-08-05 143.80 151.20 143.80 151.00 0.5M
2025-08-04 132.20 142.40 132.20 142.00 0.3M
2025-08-01 133.20 134.60 126.80 131.80 0.2M
2025-07-31 125.20 135.60 125.20 133.20 0.3M
2025-07-30 126.00 126.40 122.60 124.80 0.1M
2025-07-29 125.40 125.40 125.40 125.40 0.2M
2025-07-28 131.20 132.00 127.80 129.00 0.1M
2025-07-25 127.20 131.80 126.80 129.60 0.3M
2025-07-24 123.80 128.80 119.00 125.60 0.3M
2025-07-23 128.60 129.80 123.00 124.20 0.2M
2025-07-22 133.00 134.00 126.00 127.80 0.2M
2025-07-21 123.20 134.20 119.20 132.20 0.4M
2025-07-18 128.20 129.40 121.60 123.00 0.3M
2025-07-17 131.00 134.00 126.00 127.20 0.5M
2025-07-16 122.00 133.00 117.00 130.00 0.7M
2025-07-15 115.20 123.40 114.60 119.60 0.4M
2025-07-14 116.40 119.20 111.40 114.20 0.3M
2025-07-11 115.00 119.20 113.80 116.80 0.3M
2025-07-10 117.40 120.20 110.60 114.20 0.6M
2025-07-09 108.40 116.60 107.00 116.60 0.6M
2025-07-08 103.60 108.80 102.60 107.60 0.4M
2025-07-07 102.00 104.40 100.60 103.00 0.5M
2025-07-04 88.30 100.00 88.00 100.00 1.0M
2025-07-03 86.40 88.80 84.50 88.20 0.2M
2025-07-02 85.50 89.00 83.40 85.40 0.4M
2025-07-01 86.00 93.90 82.50 84.60 0.9M
2025-06-30 81.70 82.40 77.90 78.40 0.4M
2025-06-27 78.30 80.60 76.40 78.60 0.5M
2025-06-26 73.20 79.40 72.10 78.30 0.5M
2025-06-25 73.50 74.40 71.00 73.30 0.2M
2025-06-24 69.00 73.70 66.30 73.00 0.4M
2025-06-23 73.30 75.00 67.50 67.90 0.4M
2025-06-19 77.90 78.00 70.30 73.40 0.5M
2025-06-18 75.10 78.40 72.10 77.80 0.4M
2025-06-17 80.10 80.50 75.40 76.00 0.3M
2025-06-16 83.50 84.30 79.00 79.70 0.3M
2025-06-13 87.30 88.50 79.10 83.00 0.6M
2025-06-12 87.90 89.90 86.00 88.90 0.5M
2025-06-11 88.80 89.50 86.90 88.10 0.3M
2025-06-10 91.00 91.00 87.80 89.20 0.2M
2025-06-09 88.40 94.40 87.30 89.70 0.5M
2025-06-05 82.80 87.40 82.30 87.20 0.3M
2025-06-04 82.50 83.80 81.90 82.50 0.2M
2025-06-03 81.90 82.50 78.50 82.10 0.4M
2025-06-02 81.50 85.90 81.10 82.70 0.5M
2025-05-30 82.50 85.60 81.00 82.70 0.9M
2025-05-28 77.00 85.00 77.00 82.40 1.0M
2025-05-27 72.60 75.00 70.20 73.00 0.2M
2025-05-26 71.00 73.70 69.70 71.00 0.2M
2025-05-23 68.90 70.50 67.00 69.30 0.2M
2025-05-22 67.70 69.30 67.10 68.80 0.1M
2025-05-21 70.60 70.90 67.50 69.00 0.2M
2025-05-20 70.40 71.00 68.00 70.20 0.2M
2025-05-19 72.60 73.60 69.60 70.30 0.2M
2025-05-16 74.20 77.30 67.80 71.50 0.4M
2025-05-15 67.20 75.00 67.20 73.50 0.4M
2025-05-14 68.30 71.60 66.20 66.20 0.2M
2025-05-13 67.50 69.60 65.60 67.00 0.2M
2025-05-12 69.70 74.00 65.70 67.20 0.3M
2025-05-09 71.50 74.30 69.00 69.40 0.2M
2025-05-08 64.00 71.00 63.30 70.30 0.2M
2025-05-07 65.10 65.30 61.70 63.60 0.2M
2025-05-06 68.00 68.20 64.60 65.50 0.3M
2025-05-05 71.10 74.90 67.50 68.10 0.3M
2025-05-02 78.00 79.80 68.70 71.00 0.4M
2025-04-30 75.30 78.90 75.00 77.20 0.2M
2025-04-29 70.40 74.80 70.00 74.70 0.2M
2025-04-28 71.20 72.10 68.40 70.00 0.2M
2025-04-25 70.10 73.10 69.90 72.00 0.3M
2025-04-24 65.50 70.80 65.50 69.70 0.2M
2025-04-23 68.50 69.90 65.20 65.50 0.2M
2025-04-22 61.40 69.20 61.40 67.70 0.4M
2025-04-17 57.50 62.10 57.30 61.30 0.3M
2025-04-16 58.50 59.10 56.60 57.20 0.2M
2025-04-15 55.00 59.50 54.30 59.00 0.3M
2025-04-14 54.10 57.00 54.00 55.00 0.3M
2025-04-11 54.00 54.80 52.40 53.50 0.1M
2025-04-10 55.00 57.00 53.00 53.90 0.3M
2025-04-09 51.70 54.40 50.70 51.50 0.2M
2025-04-08 50.60 54.40 50.20 53.20 0.3M
2025-04-07 46.55 51.90 45.50 49.70 0.4M
2025-04-04 45.45 53.40 44.55 50.60 0.5M
2025-04-03 47.05 47.90 44.25 46.25 0.2M
2025-04-02 45.50 47.75 44.30 47.75 0.2M
2025-04-01 39.55 47.10 39.05 46.10 0.6M
2025-03-31 39.55 40.30 38.55 39.55 0.0M
2025-03-28 40.45 40.60 39.00 39.40 0.1M
2025-03-27 41.60 42.20 40.25 40.80 0.1M
2025-03-26 43.00 43.75 42.20 42.25 0.1M
2025-03-25 42.35 43.30 41.10 42.50 0.1M
2025-03-24 44.50 44.55 41.30 42.20 0.1M
2025-03-21 37.85 50.00 37.30 43.35 0.8M
2025-03-20 37.65 38.70 37.55 38.05 0.0M
2025-03-19 38.00 39.00 37.85 38.70 0.0M
2025-03-18 39.50 40.90 38.05 39.00 0.1M
2025-03-17 34.30 38.15 34.30 38.00 0.1M
2025-03-14 34.55 35.10 33.50 34.20 0.1M
2025-03-13 35.40 36.20 34.30 34.50 0.0M
2025-03-12 35.05 35.65 34.55 35.50 0.1M
2025-03-11 35.05 36.20 35.00 35.10 0.1M
2025-03-10 35.75 35.95 35.25 35.50 0.1M
2025-03-07 38.00 38.75 33.25 35.95 0.3M
2025-03-06 37.70 38.70 37.70 38.00 0.0M
2025-03-05 37.50 38.90 36.55 37.70 0.1M
2025-03-04 39.95 39.95 35.75 37.50 0.2M
2025-03-03 39.85 41.00 39.05 40.50 0.4M
2025-02-28 42.20 42.80 39.65 41.30 0.1M
2025-02-27 44.50 44.80 41.80 41.85 0.2M
2025-02-26 41.80 46.30 41.65 43.90 0.3M
2025-02-25 43.00 43.70 41.70 41.70 0.1M
2025-02-24 42.55 43.75 42.25 42.95 0.1M
2025-02-21 42.55 42.90 42.05 42.50 0.1M
2025-02-20 41.60 42.75 40.90 42.60 0.1M
2025-02-19 40.20 41.95 39.65 41.20 0.2M
2025-02-18 40.30 41.35 40.00 40.45 0.1M
2025-02-17 39.45 41.35 39.40 40.30 0.1M
2025-02-14 38.80 39.50 38.70 39.45 0.1M
2025-02-13 39.20 39.25 38.70 38.95 0.1M
2025-02-12 39.35 39.70 38.90 39.10 0.0M
2025-02-11 39.05 39.70 38.80 39.30 0.1M
2025-02-10 38.35 39.45 38.15 39.15 0.1M
2025-02-07 38.50 38.85 38.20 38.60 0.1M
2025-02-06 38.05 38.95 38.05 38.60 0.1M
2025-02-05 38.70 39.00 37.50 38.10 0.1M
2025-02-04 36.65 38.70 36.65 38.70 0.1M
2025-02-03 38.50 38.50 36.10 36.60 0.1M
2025-01-31 37.95 39.00 37.10 38.90 0.2M
2025-01-30 37.20 37.80 37.00 37.25 0.0M
2025-01-29 37.10 37.70 36.95 37.20 0.1M
2025-01-28 36.85 37.20 36.65 37.00 0.0M
2025-01-27 37.25 37.35 36.50 37.00 0.1M
2025-01-24 37.00 38.55 36.50 37.30 0.1M
2025-01-23 37.05 37.40 36.55 36.55 0.2M
2025-01-22 36.60 37.90 36.40 37.00 0.1M
2025-01-21 37.40 37.40 36.25 36.50 0.1M
2025-01-20 37.00 37.65 36.50 37.00 0.2M
2025-01-17 35.65 37.00 35.10 37.00 0.2M
2025-01-16 35.00 35.80 34.75 35.30 0.1M
2025-01-15 34.00 35.00 32.50 34.90 0.1M
2025-01-14 35.05 36.05 33.25 33.30 0.3M
2025-01-13 35.75 36.60 33.00 33.20 0.5M
2025-01-10 36.80 37.55 36.40 36.55 0.1M
2025-01-09 37.25 37.60 36.40 37.00 0.1M
2025-01-08 38.15 38.75 37.15 37.15 0.1M
2025-01-07 40.00 40.00 37.75 37.90 0.2M
2025-01-03 41.10 41.30 40.40 40.70 0.1M
2025-01-02 40.85 42.35 40.00 40.80 0.1M