Singapore markets closed

Intellego Technologies AB (INT.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
26.75-0.55 (-2.01%)
At close: 05:29PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202427.3027.3026.6026.7526.7546,367
13 Jun 202426.3527.3026.2027.3027.30116,680
12 Jun 202426.9027.1026.3026.4026.40120,133
11 Jun 202427.3027.3026.3526.9026.90128,068
10 Jun 202427.6527.7026.6027.2527.25159,640
07 Jun 202427.6528.6027.3027.7027.7050,847
05 Jun 202427.3528.1027.1027.6027.60148,811
04 Jun 202427.4027.8526.6027.3027.3073,162
03 Jun 202428.7528.7526.6027.2027.20306,578
31 May 202429.0029.4027.6029.0029.00149,226
30 May 202429.8029.8028.5029.0029.00142,989
29 May 202429.7029.9529.0029.9029.9071,779
28 May 202429.3529.8528.3029.7029.70178,261
27 May 202430.9530.9528.5529.3529.35264,339
24 May 202428.7531.0028.6030.8030.80454,628
23 May 202428.7528.7527.8028.7028.70250,737
22 May 202427.8028.4027.3528.3528.35260,840
21 May 202427.3027.9526.7027.8027.80138,595
20 May 202427.1527.7526.7027.2527.25221,333
17 May 202427.5527.5525.9027.3527.3591,800
16 May 202427.9027.9025.9526.2526.25212,852
15 May 202427.8028.6527.1027.9027.90222,544
14 May 202429.0029.0027.0527.8027.80163,538
13 May 202432.0032.5028.5029.0029.00417,237
10 May 202430.0032.5029.8032.0032.00521,738
08 May 202429.8530.3028.9529.5029.5087,104
07 May 202427.5029.8526.6029.8529.85210,506
06 May 202428.7029.9527.5028.0028.00119,269
03 May 202430.3030.4028.5028.5028.50108,868
02 May 202429.9530.9029.6530.0030.00481,536
30 Apr 202430.0031.9028.5029.3029.30721,004
29 Apr 202428.0029.2525.6028.9028.90510,433
26 Apr 202428.1528.5526.8027.9027.9060,450
25 Apr 202427.6028.9027.0528.0028.0094,388
24 Apr 202428.1028.4527.1527.6027.6059,089
23 Apr 202426.9028.5026.9028.1028.10249,689
22 Apr 202426.1527.2025.3026.9026.9053,112
19 Apr 202426.1026.9525.4526.2026.2054,743
18 Apr 202425.2026.1024.7026.1026.1071,402
17 Apr 202426.4026.9525.0525.2525.2563,551
16 Apr 202426.3526.3525.5525.8025.8021,764
15 Apr 202425.7526.7025.6026.5526.5541,121
12 Apr 202426.4026.7025.4525.7025.7099,770
11 Apr 202427.7027.7026.2026.4526.4572,384
10 Apr 202428.0028.5026.8027.7027.7066,149
09 Apr 202427.5028.0025.9028.0028.00192,714
08 Apr 202429.5029.5027.5028.2028.20114,006
05 Apr 202428.6029.5027.5529.2029.2080,050
04 Apr 202427.0528.7526.9528.7528.7592,228
03 Apr 202429.6029.8026.6027.0527.05218,530
02 Apr 202429.4030.0029.4029.6029.60124,437
28 Mar 202429.4529.4527.1029.4029.40100,641
27 Mar 202428.5529.3027.8527.8527.8564,297
26 Mar 202428.9029.8527.9028.7028.70189,698
25 Mar 202427.8528.8027.1028.8028.80160,179
22 Mar 202426.3028.1025.5027.4027.40106,089
21 Mar 202425.6528.9025.1525.5525.55252,104
20 Mar 202424.5025.7523.9025.6525.6567,962
19 Mar 202424.8524.8524.0024.5024.5083,995
18 Mar 202425.9025.9524.5024.8524.85158,787
15 Mar 202426.5027.0525.7026.1026.1064,727
14 Mar 202426.2026.9025.3525.9025.90125,798
13 Mar 202427.5027.5025.5026.2026.20201,028
12 Mar 202428.1528.8526.9527.5527.5597,275
11 Mar 202429.2029.2027.5028.1028.10129,130
08 Mar 202429.9530.0028.7029.2529.25135,812
07 Mar 202426.2030.9026.2030.1030.10394,169
06 Mar 202428.9529.0026.7027.5527.55163,070
05 Mar 202429.3529.5027.7029.0029.00160,655
04 Mar 202426.5029.4025.3028.6028.60610,416
01 Mar 202424.4027.4023.5526.5026.50505,855
29 Feb 202420.4024.9520.2024.4024.40578,637
28 Feb 202420.2520.4019.5420.4020.40185,977
27 Feb 202419.2019.9818.3419.9819.98180,591
26 Feb 202420.7020.7018.1219.2019.20419,712
23 Feb 202420.7021.3018.5620.9020.90341,311
22 Feb 202419.2021.0019.0020.5520.55733,807
21 Feb 202417.2217.7016.8817.6817.68181,032
20 Feb 202416.1017.3015.8217.2017.20105,195
19 Feb 202416.9016.9615.7816.0816.0890,440
16 Feb 202415.7816.7015.6416.6816.6871,012
15 Feb 202415.4815.9215.4215.7815.7843,601
14 Feb 202416.1816.1815.4815.6815.6821,440
13 Feb 202415.9816.0815.5015.7615.7641,388
12 Feb 202416.6816.6815.4616.0016.0084,506
09 Feb 202416.7016.7016.2016.6816.6840,796
08 Feb 202416.3216.7015.1616.7016.7078,369
07 Feb 202416.8417.1215.7216.3016.3078,397
06 Feb 202415.8016.4815.3416.2016.2073,068
05 Feb 202415.0015.8614.6215.7815.7873,291
02 Feb 202414.9015.1614.8015.0015.0035,559
01 Feb 202414.7014.9414.3814.7414.7447,780
31 Jan 202415.4215.4214.5014.7014.7039,766
30 Jan 202415.0215.4214.9615.0015.0033,940
29 Jan 202415.5015.6014.9015.0215.0254,580
26 Jan 202414.1816.1014.0015.3015.30177,474
25 Jan 202414.0014.2813.7814.1814.1831,770
24 Jan 202414.2014.4013.7014.0014.0035,610
23 Jan 202414.9014.9013.4414.1014.10221,044
22 Jan 202415.2015.2014.2014.9414.9458,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...