Stockholm - Delayed Quote SEK
Intea Fastigheter AB ser. B (INTEA-B.ST)
59.43
+1.38
+(2.38%)
At close: April 25 at 5:29:39 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 59.00 | 60.00 | 58.00 | 59.43 | 59.43 | 36,489 |
| Apr 24, 2025 | 56.16 | 59.05 | 55.76 | 58.05 | 58.05 | 126,344 |
| Apr 23, 2025 | 60.25 | 60.25 | 55.75 | 55.75 | 55.75 | 1,297,169 |
| Apr 22, 2025 | 59.99 | 60.00 | 58.33 | 59.07 | 59.07 | 183,343 |
| Apr 17, 2025 | 57.39 | 59.85 | 57.06 | 59.26 | 59.26 | 17,487 |
| Apr 16, 2025 | 57.43 | 58.36 | 56.00 | 57.61 | 57.61 | 38,996 |
| Apr 15, 2025 | 55.58 | 58.99 | 55.57 | 57.44 | 57.44 | 32,544 |
| Apr 14, 2025 | 52.18 | 56.97 | 52.18 | 55.58 | 55.58 | 40,188 |
| Apr 11, 2025 | 52.49 | 55.15 | 51.78 | 53.69 | 53.69 | 39,049 |
| Apr 10, 2025 | 52.00 | 54.94 | 51.30 | 52.48 | 52.48 | 168,520 |
| Apr 9, 2025 | 50.20 | 51.21 | 48.01 | 50.32 | 50.32 | 103,819 |
| Apr 8, 2025 | 48.82 | 52.66 | 47.74 | 51.22 | 51.22 | 170,857 |
| Apr 7, 2025 | 50.54 | 50.54 | 47.01 | 47.77 | 47.77 | 652,188 |
| Apr 4, 2025 | 53.00 | 53.38 | 50.34 | 50.54 | 50.54 | 230,681 |
| Apr 3, 2025 | 50.20 | 54.07 | 49.71 | 52.35 | 52.35 | 108,270 |
| Apr 2, 2025 | 52.32 | 54.15 | 51.30 | 52.76 | 52.76 | 150,518 |
| Apr 1, 2025 | 53.00 | 53.30 | 52.32 | 52.90 | 52.90 | 18,763 |
| Mar 31, 2025 | 54.66 | 54.66 | 51.00 | 53.00 | 53.00 | 239,633 |
| Mar 28, 2025 | 51.50 | 54.82 | 51.50 | 54.66 | 54.66 | 81,163 |
| Mar 27, 2025 | 51.50 | 52.00 | 50.16 | 51.45 | 51.45 | 159,618 |
| Mar 26, 2025 | 53.60 | 54.43 | 51.61 | 51.61 | 51.61 | 86,904 |
| Mar 25, 2025 | 53.45 | 54.20 | 52.94 | 53.60 | 53.60 | 64,559 |
| Mar 24, 2025 | 54.79 | 55.13 | 52.38 | 53.80 | 53.80 | 53,553 |
| Mar 21, 2025 | 55.00 | 55.45 | 53.00 | 54.37 | 54.37 | 1,323,403 |
| Mar 20, 2025 | 55.20 | 55.82 | 53.62 | 55.07 | 55.07 | 69,127 |
| Mar 19, 2025 | 56.89 | 57.18 | 55.00 | 55.20 | 55.20 | 32,196 |
| Mar 18, 2025 | 56.01 | 57.19 | 55.09 | 56.60 | 56.60 | 82,414 |
| Mar 17, 2025 | 55.20 | 57.19 | 54.38 | 55.46 | 55.46 | 155,436 |
| Mar 14, 2025 | 53.00 | 57.49 | 53.00 | 55.20 | 55.20 | 73,195 |
| Mar 13, 2025 | 52.86 | 53.61 | 52.72 | 52.91 | 52.91 | 944,352 |
| Mar 12, 2025 | 55.00 | 55.52 | 52.49 | 53.14 | 53.14 | 71,643 |
| Mar 11, 2025 | 54.50 | 55.73 | 53.52 | 54.89 | 54.89 | 59,202 |
| Mar 10, 2025 | 57.00 | 57.30 | 54.22 | 54.22 | 54.22 | 93,087 |
| Mar 7, 2025 | 55.13 | 57.28 | 54.15 | 57.00 | 57.00 | 283,634 |
| Mar 6, 2025 | 56.01 | 57.48 | 55.44 | 55.44 | 55.44 | 144,175 |
| Mar 5, 2025 | 56.00 | 57.14 | 55.05 | 55.60 | 55.60 | 25,476 |
| Mar 4, 2025 | 56.61 | 56.61 | 54.65 | 55.20 | 55.20 | 62,489 |
| Mar 3, 2025 | 56.99 | 57.96 | 55.90 | 56.17 | 56.17 | 55,815 |
| Feb 28, 2025 | 55.88 | 57.30 | 55.53 | 57.00 | 57.00 | 122,911 |
| Feb 27, 2025 | 56.21 | 56.85 | 55.18 | 56.00 | 56.00 | 29,423 |
| Feb 26, 2025 | 56.80 | 57.37 | 55.48 | 56.25 | 56.25 | 98,106 |
| Feb 25, 2025 | 56.25 | 57.20 | 55.19 | 56.89 | 56.89 | 623,455 |
| Feb 24, 2025 | 54.00 | 56.28 | 53.00 | 56.25 | 56.25 | 231,258 |
| Feb 21, 2025 | 51.00 | 54.99 | 51.00 | 53.85 | 53.85 | 269,245 |
| Feb 20, 2025 | 49.90 | 51.03 | 49.03 | 50.48 | 50.48 | 92,446 |
| Feb 19, 2025 | 50.85 | 51.58 | 48.64 | 49.94 | 49.94 | 41,807 |
| Feb 18, 2025 | 51.28 | 51.75 | 50.53 | 50.54 | 50.54 | 67,408 |
| Feb 17, 2025 | 51.94 | 52.01 | 50.96 | 51.45 | 51.45 | 39,250 |
| Feb 14, 2025 | 53.00 | 53.00 | 51.35 | 51.35 | 51.35 | 139,902 |
| Feb 13, 2025 | 50.99 | 52.97 | 50.48 | 52.79 | 52.79 | 47,838 |
| Feb 12, 2025 | 51.95 | 52.00 | 50.16 | 50.71 | 50.71 | 65,679 |
| Feb 11, 2025 | 51.74 | 51.74 | 49.17 | 51.65 | 51.65 | 38,128 |
| Feb 10, 2025 | 49.89 | 50.30 | 49.01 | 49.99 | 49.99 | 32,489 |
| Feb 7, 2025 | 49.35 | 49.99 | 48.58 | 48.61 | 48.61 | 55,904 |
| Feb 6, 2025 | 48.86 | 49.80 | 48.33 | 49.37 | 49.37 | 38,994 |
| Feb 5, 2025 | 47.88 | 49.02 | 47.35 | 48.88 | 48.88 | 42,262 |
| Feb 4, 2025 | 49.44 | 49.44 | 47.00 | 48.25 | 48.25 | 256,533 |
| Feb 3, 2025 | 48.99 | 49.29 | 47.60 | 48.21 | 48.21 | 70,204 |
| Jan 31, 2025 | 48.50 | 50.62 | 48.30 | 49.81 | 49.81 | 493,786 |
| Jan 30, 2025 | 46.23 | 48.70 | 45.95 | 48.70 | 48.70 | 247,157 |
| Jan 29, 2025 | 46.20 | 46.80 | 45.93 | 46.23 | 46.23 | 130,658 |
| Jan 28, 2025 | 46.59 | 46.59 | 45.88 | 46.14 | 46.14 | 33,831 |
| Jan 27, 2025 | 46.21 | 46.60 | 45.14 | 46.42 | 46.42 | 84,526 |
| Jan 24, 2025 | 46.99 | 46.99 | 45.87 | 46.40 | 46.40 | 68,263 |
| Jan 23, 2025 | 45.80 | 46.90 | 45.35 | 46.90 | 46.90 | 65,639 |
| Jan 22, 2025 | 46.50 | 47.35 | 45.65 | 45.80 | 45.80 | 345,458 |
| Jan 21, 2025 | 44.50 | 45.25 | 44.30 | 44.90 | 44.90 | 145,366 |
| Jan 20, 2025 | 43.10 | 44.05 | 42.75 | 43.75 | 43.75 | 317,591 |
| Jan 17, 2025 | 44.45 | 44.45 | 42.30 | 43.00 | 43.00 | 544,291 |
| Jan 16, 2025 | 43.20 | 43.40 | 42.90 | 43.35 | 43.35 | 118,369 |
| Jan 15, 2025 | 43.10 | 43.75 | 42.90 | 43.05 | 43.05 | 292,996 |
| Jan 14, 2025 | 42.65 | 43.55 | 42.65 | 43.15 | 43.15 | 46,868 |
| Jan 13, 2025 | 44.00 | 44.05 | 42.60 | 43.00 | 43.00 | 74,416 |
| Jan 10, 2025 | 43.85 | 44.95 | 43.30 | 44.00 | 44.00 | 126,267 |
| Jan 9, 2025 | 44.40 | 44.75 | 43.80 | 43.80 | 43.80 | 89,159 |
| Jan 8, 2025 | 45.10 | 45.90 | 43.80 | 44.15 | 44.15 | 130,839 |
| Jan 7, 2025 | 44.65 | 45.70 | 44.65 | 45.20 | 45.20 | 174,069 |
| Jan 3, 2025 | 44.55 | 44.95 | 43.90 | 44.65 | 44.65 | 101,447 |
| Jan 2, 2025 | 44.65 | 45.30 | 44.00 | 44.55 | 44.55 | 91,468 |
| Dec 30, 2024 | 44.40 | 44.60 | 44.00 | 44.60 | 44.60 | 68,047 |
| Dec 27, 2024 | 44.60 | 44.65 | 44.15 | 44.60 | 44.60 | 51,721 |
| Dec 23, 2024 | 43.15 | 44.65 | 42.60 | 44.50 | 44.50 | 149,579 |
| Dec 20, 2024 | 44.15 | 44.20 | 42.65 | 43.35 | 43.35 | 137,688 |
| Dec 19, 2024 | 45.20 | 45.35 | 44.25 | 44.30 | 44.30 | 282,657 |
| Dec 18, 2024 | 45.55 | 45.90 | 45.25 | 45.65 | 45.65 | 192,624 |
| Dec 17, 2024 | 45.25 | 45.55 | 44.90 | 45.55 | 45.55 | 98,163 |
| Dec 16, 2024 | 46.00 | 46.25 | 44.85 | 45.22 | 45.22 | 503,122 |
| Dec 13, 2024 | 46.14 | 46.51 | 44.89 | 46.00 | 46.00 | 733,286 |
| Dec 12, 2024 | 44.30 | 46.48 | 43.81 | 45.99 | 45.99 | 6,552,621 |
Related Tickers
HEBA-B.ST Heba Fastighets AB (publ)
28.80
-0.69%
FABG.ST Fabege AB (publ)
81.85
-0.79%
NEOBO.ST Neobo Fastigheter AB (publ)
16.84
-1.06%
SBB-D.ST Samhällsbyggnadsbolaget i Norden AB (publ)
6.87
0.00%
NMRK Newmark Group, Inc.
11.13
-0.62%
BEKE KE Holdings Inc.
21.40
-3.08%
COMP Compass, Inc.
7.37
+0.14%