Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,264.51 +1,042.32 (+1.60%) CMC Crypto 200
1,374.89 -7.78 (-0.56%)
Intellego Technologies AB (INT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:13PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 26.95 | 27.00 | 26.45 | 26.45 | 26.45 | 44,576 |
| 19 Jun 2024 | 27.50 | 27.80 | 26.70 | 27.15 | 27.15 | 153,137 |
| 18 Jun 2024 | 27.00 | 27.50 | 26.25 | 27.50 | 27.50 | 81,145 |
| 17 Jun 2024 | 26.75 | 28.35 | 26.60 | 27.00 | 27.00 | 138,788 |
| 14 Jun 2024 | 27.30 | 27.30 | 26.60 | 26.75 | 26.75 | 46,367 |
| 13 Jun 2024 | 26.35 | 27.30 | 26.20 | 27.30 | 27.30 | 116,680 |
| 12 Jun 2024 | 26.90 | 27.10 | 26.30 | 26.40 | 26.40 | 120,133 |
| 11 Jun 2024 | 27.30 | 27.30 | 26.35 | 26.90 | 26.90 | 128,068 |
| 10 Jun 2024 | 27.65 | 27.70 | 26.60 | 27.25 | 27.25 | 159,640 |
| 07 Jun 2024 | 27.65 | 28.60 | 27.30 | 27.70 | 27.70 | 50,847 |
| 05 Jun 2024 | 27.35 | 28.10 | 27.10 | 27.60 | 27.60 | 148,811 |
| 04 Jun 2024 | 27.40 | 27.85 | 26.60 | 27.30 | 27.30 | 73,162 |
| 03 Jun 2024 | 28.75 | 28.75 | 26.60 | 27.20 | 27.20 | 306,578 |
| 31 May 2024 | 29.00 | 29.40 | 27.60 | 29.00 | 29.00 | 149,226 |
| 30 May 2024 | 29.80 | 29.80 | 28.50 | 29.00 | 29.00 | 142,989 |
| 29 May 2024 | 29.70 | 29.95 | 29.00 | 29.90 | 29.90 | 71,779 |
| 28 May 2024 | 29.35 | 29.85 | 28.30 | 29.70 | 29.70 | 178,261 |
| 27 May 2024 | 30.95 | 30.95 | 28.55 | 29.35 | 29.35 | 264,339 |
| 24 May 2024 | 28.75 | 31.00 | 28.60 | 30.80 | 30.80 | 454,628 |
| 23 May 2024 | 28.75 | 28.75 | 27.80 | 28.70 | 28.70 | 250,737 |
| 22 May 2024 | 27.80 | 28.40 | 27.35 | 28.35 | 28.35 | 260,840 |
| 21 May 2024 | 27.30 | 27.95 | 26.70 | 27.80 | 27.80 | 138,595 |
| 20 May 2024 | 27.15 | 27.75 | 26.70 | 27.25 | 27.25 | 221,333 |
| 17 May 2024 | 27.55 | 27.55 | 25.90 | 27.35 | 27.35 | 91,800 |
| 16 May 2024 | 27.90 | 27.90 | 25.95 | 26.25 | 26.25 | 212,852 |
| 15 May 2024 | 27.80 | 28.65 | 27.10 | 27.90 | 27.90 | 222,544 |
| 14 May 2024 | 29.00 | 29.00 | 27.05 | 27.80 | 27.80 | 163,538 |
| 13 May 2024 | 32.00 | 32.50 | 28.50 | 29.00 | 29.00 | 417,237 |
| 10 May 2024 | 30.00 | 32.50 | 29.80 | 32.00 | 32.00 | 521,738 |
| 08 May 2024 | 29.85 | 30.30 | 28.95 | 29.50 | 29.50 | 87,104 |
| 07 May 2024 | 27.50 | 29.85 | 26.60 | 29.85 | 29.85 | 210,506 |
| 06 May 2024 | 28.70 | 29.95 | 27.50 | 28.00 | 28.00 | 119,269 |
| 03 May 2024 | 30.30 | 30.40 | 28.50 | 28.50 | 28.50 | 108,868 |
| 02 May 2024 | 29.95 | 30.90 | 29.65 | 30.00 | 30.00 | 481,536 |
| 30 Apr 2024 | 30.00 | 31.90 | 28.50 | 29.30 | 29.30 | 721,004 |
| 29 Apr 2024 | 28.00 | 29.25 | 25.60 | 28.90 | 28.90 | 510,433 |
| 26 Apr 2024 | 28.15 | 28.55 | 26.80 | 27.90 | 27.90 | 60,450 |
| 25 Apr 2024 | 27.60 | 28.90 | 27.05 | 28.00 | 28.00 | 94,388 |
| 24 Apr 2024 | 28.10 | 28.45 | 27.15 | 27.60 | 27.60 | 59,089 |
| 23 Apr 2024 | 26.90 | 28.50 | 26.90 | 28.10 | 28.10 | 249,689 |
| 22 Apr 2024 | 26.15 | 27.20 | 25.30 | 26.90 | 26.90 | 53,112 |
| 19 Apr 2024 | 26.10 | 26.95 | 25.45 | 26.20 | 26.20 | 54,743 |
| 18 Apr 2024 | 25.20 | 26.10 | 24.70 | 26.10 | 26.10 | 71,402 |
| 17 Apr 2024 | 26.40 | 26.95 | 25.05 | 25.25 | 25.25 | 63,551 |
| 16 Apr 2024 | 26.35 | 26.35 | 25.55 | 25.80 | 25.80 | 21,764 |
| 15 Apr 2024 | 25.75 | 26.70 | 25.60 | 26.55 | 26.55 | 41,121 |
| 12 Apr 2024 | 26.40 | 26.70 | 25.45 | 25.70 | 25.70 | 99,770 |
| 11 Apr 2024 | 27.70 | 27.70 | 26.20 | 26.45 | 26.45 | 72,384 |
| 10 Apr 2024 | 28.00 | 28.50 | 26.80 | 27.70 | 27.70 | 66,149 |
| 09 Apr 2024 | 27.50 | 28.00 | 25.90 | 28.00 | 28.00 | 192,714 |
| 08 Apr 2024 | 29.50 | 29.50 | 27.50 | 28.20 | 28.20 | 114,006 |
| 05 Apr 2024 | 28.60 | 29.50 | 27.55 | 29.20 | 29.20 | 80,050 |
| 04 Apr 2024 | 27.05 | 28.75 | 26.95 | 28.75 | 28.75 | 92,228 |
| 03 Apr 2024 | 29.60 | 29.80 | 26.60 | 27.05 | 27.05 | 218,530 |
| 02 Apr 2024 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | 124,437 |
| 28 Mar 2024 | 29.45 | 29.45 | 27.10 | 29.40 | 29.40 | 100,641 |
| 27 Mar 2024 | 28.55 | 29.30 | 27.85 | 27.85 | 27.85 | 64,297 |
| 26 Mar 2024 | 28.90 | 29.85 | 27.90 | 28.70 | 28.70 | 189,698 |
| 25 Mar 2024 | 27.85 | 28.80 | 27.10 | 28.80 | 28.80 | 160,179 |
| 22 Mar 2024 | 26.30 | 28.10 | 25.50 | 27.40 | 27.40 | 106,089 |
| 21 Mar 2024 | 25.65 | 28.90 | 25.15 | 25.55 | 25.55 | 252,104 |
| 20 Mar 2024 | 24.50 | 25.75 | 23.90 | 25.65 | 25.65 | 67,962 |
| 19 Mar 2024 | 24.85 | 24.85 | 24.00 | 24.50 | 24.50 | 83,995 |
| 18 Mar 2024 | 25.90 | 25.95 | 24.50 | 24.85 | 24.85 | 158,787 |
| 15 Mar 2024 | 26.50 | 27.05 | 25.70 | 26.10 | 26.10 | 64,727 |
| 14 Mar 2024 | 26.20 | 26.90 | 25.35 | 25.90 | 25.90 | 125,798 |
| 13 Mar 2024 | 27.50 | 27.50 | 25.50 | 26.20 | 26.20 | 201,028 |
| 12 Mar 2024 | 28.15 | 28.85 | 26.95 | 27.55 | 27.55 | 97,275 |
| 11 Mar 2024 | 29.20 | 29.20 | 27.50 | 28.10 | 28.10 | 129,130 |
| 08 Mar 2024 | 29.95 | 30.00 | 28.70 | 29.25 | 29.25 | 135,812 |
| 07 Mar 2024 | 26.20 | 30.90 | 26.20 | 30.10 | 30.10 | 394,169 |
| 06 Mar 2024 | 28.95 | 29.00 | 26.70 | 27.55 | 27.55 | 163,070 |
| 05 Mar 2024 | 29.35 | 29.50 | 27.70 | 29.00 | 29.00 | 160,655 |
| 04 Mar 2024 | 26.50 | 29.40 | 25.30 | 28.60 | 28.60 | 610,416 |
| 01 Mar 2024 | 24.40 | 27.40 | 23.55 | 26.50 | 26.50 | 505,855 |
| 29 Feb 2024 | 20.40 | 24.95 | 20.20 | 24.40 | 24.40 | 578,637 |
| 28 Feb 2024 | 20.25 | 20.40 | 19.54 | 20.40 | 20.40 | 185,977 |
| 27 Feb 2024 | 19.20 | 19.98 | 18.34 | 19.98 | 19.98 | 180,591 |
| 26 Feb 2024 | 20.70 | 20.70 | 18.12 | 19.20 | 19.20 | 419,712 |
| 23 Feb 2024 | 20.70 | 21.30 | 18.56 | 20.90 | 20.90 | 341,311 |
| 22 Feb 2024 | 19.20 | 21.00 | 19.00 | 20.55 | 20.55 | 733,807 |
| 21 Feb 2024 | 17.22 | 17.70 | 16.88 | 17.68 | 17.68 | 181,032 |
| 20 Feb 2024 | 16.10 | 17.30 | 15.82 | 17.20 | 17.20 | 105,195 |
| 19 Feb 2024 | 16.90 | 16.96 | 15.78 | 16.08 | 16.08 | 90,440 |
| 16 Feb 2024 | 15.78 | 16.70 | 15.64 | 16.68 | 16.68 | 71,012 |
| 15 Feb 2024 | 15.48 | 15.92 | 15.42 | 15.78 | 15.78 | 43,601 |
| 14 Feb 2024 | 16.18 | 16.18 | 15.48 | 15.68 | 15.68 | 21,440 |
| 13 Feb 2024 | 15.98 | 16.08 | 15.50 | 15.76 | 15.76 | 41,388 |
| 12 Feb 2024 | 16.68 | 16.68 | 15.46 | 16.00 | 16.00 | 84,506 |
| 09 Feb 2024 | 16.70 | 16.70 | 16.20 | 16.68 | 16.68 | 40,796 |
| 08 Feb 2024 | 16.32 | 16.70 | 15.16 | 16.70 | 16.70 | 78,369 |
| 07 Feb 2024 | 16.84 | 17.12 | 15.72 | 16.30 | 16.30 | 78,397 |
| 06 Feb 2024 | 15.80 | 16.48 | 15.34 | 16.20 | 16.20 | 73,068 |
| 05 Feb 2024 | 15.00 | 15.86 | 14.62 | 15.78 | 15.78 | 73,291 |
| 02 Feb 2024 | 14.90 | 15.16 | 14.80 | 15.00 | 15.00 | 35,559 |
| 01 Feb 2024 | 14.70 | 14.94 | 14.38 | 14.74 | 14.74 | 47,780 |
| 31 Jan 2024 | 15.42 | 15.42 | 14.50 | 14.70 | 14.70 | 39,766 |
| 30 Jan 2024 | 15.02 | 15.42 | 14.96 | 15.00 | 15.00 | 33,940 |
| 29 Jan 2024 | 15.50 | 15.60 | 14.90 | 15.02 | 15.02 | 54,580 |
| 26 Jan 2024 | 14.18 | 16.10 | 14.00 | 15.30 | 15.30 | 177,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.