Intellego Technologies AB (INTE)

INTE
🏛️ Suecia →
99.80
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11.74 11.74 10.86 11.54 0.0M
2022-12-29 11.52 11.62 10.70 11.22 0.0M
2022-12-28 11.40 12.14 11.00 11.52 0.0M
2022-12-27 11.12 11.48 11.00 11.20 0.0M
2022-12-23 10.76 11.38 10.76 11.12 0.0M
2022-12-22 11.12 11.28 10.46 10.76 0.0M
2022-12-21 10.10 11.14 9.99 11.10 0.0M
2022-12-20 10.80 11.50 9.99 10.62 0.1M
2022-12-19 10.80 10.88 10.00 10.70 0.1M
2022-12-16 10.72 11.54 10.70 10.96 0.0M
2022-12-15 11.30 11.70 10.70 11.10 0.0M
2022-12-14 11.90 11.90 11.20 11.40 0.0M
2022-12-13 12.00 12.00 11.62 11.68 0.0M
2022-12-12 11.70 12.00 11.40 12.00 0.0M
2022-12-09 11.44 11.74 11.26 11.74 0.0M
2022-12-08 11.60 11.92 11.20 11.44 0.0M
2022-12-07 11.96 11.96 11.50 11.92 0.0M
2022-12-06 12.20 12.66 12.00 12.42 0.0M
2022-12-05 12.18 12.20 11.66 12.20 0.0M
2022-12-02 11.78 12.18 11.30 12.18 0.0M
2022-12-01 11.96 11.96 11.40 11.60 0.0M
2022-11-30 12.18 12.18 11.50 11.76 0.0M
2022-11-29 12.00 12.18 11.60 12.00 0.0M
2022-11-28 12.70 12.70 11.78 12.00 0.0M
2022-11-25 13.02 13.18 12.40 12.70 0.0M
2022-11-24 13.92 13.92 12.50 12.70 0.1M
2022-11-23 12.70 14.22 12.30 13.96 0.1M
2022-11-22 13.22 13.26 11.66 12.70 0.1M
2022-11-21 13.50 13.96 13.20 13.50 0.1M
2022-11-18 13.40 14.48 13.08 13.50 0.0M
2022-11-17 13.40 14.28 12.82 13.40 0.0M
2022-11-16 13.60 14.50 12.92 13.38 0.1M
2022-11-15 13.26 13.80 13.00 13.60 0.1M
2022-11-14 12.60 13.80 12.60 13.26 0.1M
2022-11-11 12.28 13.00 12.00 12.42 0.1M
2022-11-10 13.00 13.00 11.32 12.24 0.1M
2022-11-09 11.24 12.72 10.96 12.00 0.1M
2022-11-08 10.96 11.38 10.40 11.24 0.0M
2022-11-07 10.82 11.44 10.32 10.86 0.1M
2022-11-04 10.28 10.96 10.28 10.82 0.0M
2022-11-03 10.58 10.72 10.24 10.70 0.0M
2022-11-02 10.60 11.22 10.50 10.62 0.0M
2022-11-01 11.60 11.60 10.52 10.94 0.1M
2022-10-31 12.34 12.34 11.20 11.40 0.0M
2022-10-28 12.20 12.40 11.62 12.40 0.0M
2022-10-27 10.84 15.30 10.48 12.48 0.4M
2022-10-26 10.48 10.70 10.26 10.68 0.0M
2022-10-25 10.36 10.70 9.97 10.20 0.0M
2022-10-24 10.70 10.70 9.76 10.20 0.0M
2022-10-21 9.90 9.90 9.66 9.72 0.0M
2022-10-20 10.50 10.50 9.70 9.70 0.0M
2022-10-19 10.20 10.46 9.75 9.99 0.0M
2022-10-18 10.44 10.44 10.00 10.20 0.0M
2022-10-17 9.96 10.40 9.84 10.40 0.0M
2022-10-14 10.40 10.40 9.96 10.28 0.0M
2022-10-13 10.58 10.58 9.56 10.40 0.0M
2022-10-12 10.36 10.40 9.90 10.00 0.0M
2022-10-11 10.50 10.50 10.02 10.22 0.0M
2022-10-10 10.30 10.58 9.99 10.40 0.0M
2022-10-07 10.46 10.62 10.08 10.38 0.0M
2022-10-06 10.76 10.98 10.28 10.44 0.0M
2022-10-05 10.86 11.98 10.48 10.64 0.0M
2022-10-04 11.28 11.28 10.60 10.86 0.0M
2022-10-03 11.00 11.00 10.16 10.96 0.0M
2022-09-30 10.04 11.30 9.92 11.30 0.0M
2022-09-29 11.00 11.26 10.12 10.42 0.0M
2022-09-28 10.50 11.20 10.44 11.00 0.0M
2022-09-27 11.06 11.06 10.44 10.88 0.0M
2022-09-26 11.00 11.34 10.80 11.06 0.0M
2022-09-23 11.50 11.88 10.86 11.20 0.0M
2022-09-22 11.50 13.00 11.10 11.50 0.0M
2022-09-21 11.16 11.50 10.82 11.44 0.0M
2022-09-20 11.14 11.98 10.82 11.18 0.0M
2022-09-19 11.20 12.40 10.90 11.14 0.1M
2022-09-16 10.10 10.96 9.96 10.48 0.0M
2022-09-15 10.40 10.66 10.28 10.30 0.0M
2022-09-14 10.60 10.82 10.28 10.72 0.0M
2022-09-13 12.00 12.00 10.60 11.12 0.0M
2022-09-12 11.60 12.40 11.10 11.44 0.0M
2022-09-09 12.20 12.40 10.98 11.48 0.1M
2022-09-08 12.24 12.24 11.00 11.30 0.0M
2022-09-07 12.40 12.48 11.50 12.30 0.0M
2022-09-06 12.28 12.50 11.78 12.40 0.0M
2022-09-05 12.50 12.50 11.50 12.28 0.0M
2022-09-02 12.50 12.50 12.00 12.50 0.1M
2022-09-01 11.96 13.70 11.50 12.20 0.0M
2022-08-31 10.80 12.00 10.30 11.60 0.1M
2022-08-30 10.60 11.18 10.50 11.10 0.0M
2022-08-29 11.18 11.18 10.12 10.60 0.0M
2022-08-26 10.32 11.20 10.08 11.18 0.1M
2022-08-25 9.34 11.40 9.34 10.32 0.1M
2022-08-24 9.27 9.27 8.81 9.16 0.0M
2022-08-23 9.10 9.34 8.52 9.27 0.0M
2022-08-22 9.33 9.33 8.95 9.10 0.0M
2022-08-19 9.29 9.42 9.00 9.33 0.0M
2022-08-18 9.65 9.68 9.00 9.29 0.0M
2022-08-17 9.50 9.60 9.30 9.45 0.0M
2022-08-16 9.83 9.83 9.41 9.65 0.0M
2022-08-15 9.70 9.89 9.50 9.65 0.0M
2022-08-12 9.90 9.90 9.62 9.70 0.0M
2022-08-11 10.00 10.00 9.67 9.80 0.0M
2022-08-10 9.70 10.18 9.66 10.00 0.0M
2022-08-09 10.38 10.38 9.72 10.34 0.0M
2022-08-08 10.18 10.20 9.78 10.16 0.0M
2022-08-05 10.56 10.56 9.86 10.00 0.0M
2022-08-04 10.40 10.40 10.06 10.16 0.0M
2022-08-03 10.20 10.46 10.02 10.30 0.0M
2022-08-02 10.36 10.36 10.00 10.20 0.0M
2022-08-01 9.12 10.38 9.12 10.38 0.0M
2022-07-29 9.43 10.28 9.37 9.98 0.0M
2022-07-28 10.14 10.18 9.40 9.94 0.0M
2022-07-27 10.46 10.46 9.76 10.14 0.0M
2022-07-26 9.95 10.26 9.50 10.10 0.0M
2022-07-25 10.26 10.50 9.94 10.34 0.0M
2022-07-22 10.12 10.44 9.78 10.38 0.0M
2022-07-21 10.16 10.24 9.70 10.18 0.0M
2022-07-20 10.98 10.98 9.61 10.16 0.0M
2022-07-19 11.02 11.06 9.21 10.96 0.0M
2022-07-18 9.50 11.38 8.82 11.38 0.1M
2022-07-15 9.50 9.50 9.21 9.43 0.0M
2022-07-14 9.48 9.48 9.16 9.44 0.0M
2022-07-13 9.49 9.50 9.21 9.49 0.0M
2022-07-12 9.40 9.51 9.36 9.45 0.0M
2022-07-11 9.60 9.79 9.16 9.40 0.0M
2022-07-08 9.37 9.60 9.06 9.60 0.1M
2022-07-07 9.79 9.79 9.15 9.27 0.0M
2022-07-06 9.50 9.77 9.36 9.45 0.0M
2022-07-05 9.79 9.79 9.54 9.60 0.0M
2022-07-04 9.80 9.80 9.52 9.70 0.0M
2022-07-01 9.89 10.02 9.78 9.80 0.0M
2022-06-30 10.04 10.38 9.93 10.00 0.0M
2022-06-29 10.00 10.78 9.83 10.06 0.1M
2022-06-28 10.40 10.44 10.00 10.00 0.0M
2022-06-27 10.30 10.62 10.08 10.48 0.0M
2022-06-23 10.48 10.50 10.00 10.30 0.0M
2022-06-22 10.42 10.50 10.00 10.48 0.1M
2022-06-21 9.99 10.84 9.99 10.42 0.0M
2022-06-20 10.08 10.38 9.80 10.20 0.1M
2022-06-17 9.97 10.10 9.12 9.97 0.0M
2022-06-16 10.50 10.50 9.80 9.97 0.0M
2022-06-15 10.36 10.72 9.71 10.38 0.0M
2022-06-14 10.26 10.90 10.12 10.38 0.0M
2022-06-13 10.34 10.36 9.00 10.26 0.1M
2022-06-10 11.04 11.48 9.92 10.36 0.1M
2022-06-09 11.94 11.94 10.50 11.04 0.1M
2022-06-08 11.80 12.18 11.00 11.94 0.1M
2022-06-07 12.34 12.98 11.16 12.44 0.0M
2022-06-03 12.34 12.92 12.24 12.34 0.0M
2022-06-02 12.96 12.96 12.12 12.34 0.0M
2022-06-01 12.64 12.98 12.24 12.50 0.0M
2022-05-31 12.98 13.60 11.68 12.50 0.1M
2022-05-30 13.14 14.30 12.64 12.98 0.0M
2022-05-27 12.42 12.98 12.42 12.98 0.0M
2022-05-25 12.98 12.98 12.06 12.28 0.0M
2022-05-24 12.98 12.98 12.06 12.06 0.0M
2022-05-23 13.36 14.18 12.42 12.82 0.1M
2022-05-20 13.58 13.58 12.26 13.36 0.1M
2022-05-19 11.22 13.48 11.22 12.56 0.0M
2022-05-18 11.88 11.88 11.20 11.54 0.0M
2022-05-17 11.22 11.90 11.10 11.80 0.0M
2022-05-16 11.16 11.96 10.90 11.22 0.0M
2022-05-13 11.60 11.60 10.96 11.16 0.0M
2022-05-12 11.44 11.88 10.72 11.10 0.0M
2022-05-11 11.88 11.92 11.10 11.44 0.0M
2022-05-10 11.52 12.34 10.22 11.72 0.1M
2022-05-09 11.60 12.92 10.80 11.16 0.6M
2022-05-06 11.10 11.10 10.06 10.80 0.0M
2022-05-05 10.70 11.10 10.66 11.10 0.0M
2022-05-04 10.86 11.10 10.54 11.10 0.0M
2022-05-03 10.86 11.00 10.50 10.86 0.1M
2022-05-02 11.00 11.10 10.56 10.86 0.0M
2022-04-29 10.90 11.10 10.72 11.00 0.0M
2022-04-28 11.10 11.10 10.44 10.50 0.0M
2022-04-27 11.20 11.20 10.64 10.80 0.1M
2022-04-26 11.60 11.88 11.10 11.20 0.0M
2022-04-25 11.84 12.00 11.18 11.60 0.0M
2022-04-22 10.88 12.00 10.52 11.86 0.1M
2022-04-21 11.46 11.46 10.80 10.96 0.0M
2022-04-20 10.90 12.44 10.20 11.46 0.1M
2022-04-19 11.40 11.60 10.80 10.90 0.0M
2022-04-14 10.96 11.46 10.56 11.38 0.0M
2022-04-13 11.60 11.74 10.80 10.98 0.0M
2022-04-12 12.44 12.44 11.22 11.42 0.0M
2022-04-11 12.22 12.48 11.40 12.46 0.0M
2022-04-08 12.20 12.78 11.82 12.22 0.0M
2022-04-07 12.36 12.36 11.78 12.20 0.0M
2022-04-06 12.80 12.80 11.76 12.46 0.0M
2022-04-05 11.50 13.14 11.48 12.80 0.1M
2022-04-04 10.72 11.90 10.54 11.48 0.1M
2022-04-01 11.06 11.16 10.60 10.72 0.0M
2022-03-31 11.18 11.30 10.64 11.28 0.0M
2022-03-30 11.20 11.22 10.92 11.18 0.0M
2022-03-29 11.28 11.28 10.50 11.12 0.0M
2022-03-28 11.36 11.48 11.00 11.16 0.1M
2022-03-25 11.98 12.18 11.08 11.48 0.1M
2022-03-24 12.44 12.44 11.40 12.04 0.0M
2022-03-23 13.00 13.00 11.20 11.96 0.0M
2022-03-22 13.76 13.76 11.00 13.16 0.1M
2022-03-21 12.76 12.76 11.94 12.24 0.0M
2022-03-18 12.48 13.78 12.48 12.76 0.0M
2022-03-17 11.80 12.46 11.80 12.46 0.0M
2022-03-16 10.72 11.98 10.70 11.38 0.1M
2022-03-15 11.02 11.38 10.72 10.86 0.0M
2022-03-14 11.74 11.74 10.82 11.38 0.0M
2022-03-11 11.00 12.64 10.02 11.74 0.2M
2022-03-10 10.94 11.08 10.50 11.04 0.1M
2022-03-09 10.02 10.92 10.02 10.74 0.1M
2022-03-08 10.80 11.12 10.14 10.34 0.1M
2022-03-07 11.42 11.42 10.02 10.50 0.1M
2022-03-04 10.62 11.84 10.42 11.42 0.1M
2022-03-03 11.24 12.20 11.14 11.58 0.0M
2022-03-02 10.76 11.24 10.52 11.24 0.1M
2022-03-01 11.18 11.18 10.20 10.28 0.0M
2022-02-28 10.62 11.20 9.61 11.20 0.1M
2022-02-25 11.88 12.40 10.10 10.60 0.2M
2022-02-24 13.00 13.00 11.04 11.38 0.1M
2022-02-23 13.00 15.00 12.60 15.00 0.1M
2022-02-22 11.68 12.60 10.36 12.50 0.2M
2022-02-21 12.88 13.00 11.68 11.78 0.1M
2022-02-18 13.24 13.34 12.50 12.86 0.1M
2022-02-17 13.80 14.02 13.06 13.28 0.1M
2022-02-16 14.14 16.88 13.70 13.80 0.1M
2022-02-15 14.10 14.20 13.44 14.10 0.0M
2022-02-14 15.00 15.00 13.04 14.00 0.1M
2022-02-11 15.42 15.90 14.84 15.66 0.0M
2022-02-10 15.70 16.18 15.54 15.58 0.0M
2022-02-09 14.98 15.56 14.30 15.30 0.0M
2022-02-08 15.24 15.44 14.56 14.96 0.0M
2022-02-07 16.18 16.28 15.06 15.24 0.0M
2022-02-04 16.02 16.44 15.70 15.74 0.0M
2022-02-03 15.90 16.24 15.72 16.02 0.0M
2022-02-02 16.02 16.30 15.70 16.18 0.1M
2022-02-01 16.20 16.82 15.40 16.00 0.0M
2022-01-31 16.28 16.36 15.98 16.10 0.0M
2022-01-28 16.82 16.98 15.68 15.98 0.0M
2022-01-27 16.40 16.88 15.22 16.12 0.0M
2022-01-26 17.16 17.16 16.20 16.50 0.0M
2022-01-25 15.36 17.66 15.02 16.10 0.1M
2022-01-24 16.54 16.54 14.54 15.00 0.1M
2022-01-21 16.96 16.96 15.88 16.54 0.0M
2022-01-20 16.08 17.60 16.00 17.00 0.0M
2022-01-19 16.04 16.30 15.32 16.10 0.1M
2022-01-18 16.70 16.78 14.40 16.06 0.2M
2022-01-17 17.92 18.58 16.70 16.70 0.0M
2022-01-14 18.32 18.32 17.20 17.90 0.1M
2022-01-13 18.44 18.88 18.10 18.34 0.0M
2022-01-12 19.64 19.82 18.38 18.88 0.1M
2022-01-11 18.98 20.00 18.52 19.64 0.1M
2022-01-10 18.28 19.20 18.24 18.80 0.1M
2022-01-07 18.50 19.90 17.80 18.12 0.3M
2022-01-05 17.00 17.26 16.04 17.22 0.0M
2022-01-04 17.88 17.88 16.10 17.22 0.1M
2022-01-03 17.42 17.94 17.40 17.80 0.0M