Intellego Technologies AB (INTE)

INTE
🏛️ スウェーデン →
99.80
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 17.80 17.96 16.80 17.40 0.1M
2021-12-29 17.98 18.18 17.10 17.80 0.1M
2021-12-28 17.80 18.20 17.06 18.00 0.1M
2021-12-27 18.02 18.66 17.32 17.88 0.1M
2021-12-23 19.88 19.88 17.60 18.00 0.0M
2021-12-22 18.20 18.48 17.80 18.00 0.0M
2021-12-21 17.70 18.34 17.50 17.88 0.0M
2021-12-20 18.50 18.50 16.56 17.70 0.1M
2021-12-17 18.70 18.70 17.58 18.50 0.0M
2021-12-16 18.10 19.08 17.90 18.72 0.0M
2021-12-15 22.00 22.00 18.12 18.14 0.1M
2021-12-14 20.90 22.00 19.90 20.25 0.2M
2021-12-13 19.54 20.85 18.66 20.80 0.1M
2021-12-10 17.40 20.80 16.50 19.54 0.1M
2021-12-09 18.46 18.90 17.22 17.84 0.1M
2021-12-08 18.50 19.00 18.10 18.46 0.1M
2021-12-07 17.80 18.94 17.80 18.10 0.2M
2021-12-06 16.64 18.00 16.02 17.90 0.2M
2021-12-03 15.98 16.46 15.40 16.34 0.1M
2021-12-02 15.50 16.00 15.04 15.98 0.1M
2021-12-01 14.90 15.80 14.60 15.80 0.1M
2021-11-30 14.88 14.90 13.92 14.90 0.0M
2021-11-29 14.58 15.38 14.10 14.88 0.0M
2021-11-26 15.00 15.08 13.04 14.58 0.1M
2021-11-25 14.50 15.86 13.80 14.98 0.1M
2021-11-24 13.96 14.00 12.22 13.78 0.1M
2021-11-23 14.60 15.00 13.74 14.00 0.0M
2021-11-22 14.48 15.28 13.60 14.60 0.1M
2021-11-19 14.34 14.34 13.12 14.28 0.0M
2021-11-18 14.00 14.40 13.42 14.34 0.1M
2021-11-17 15.54 15.54 13.80 14.02 0.1M
2021-11-16 16.04 16.20 14.58 14.98 0.2M
2021-11-15 16.60 17.58 15.18 16.00 0.1M
2021-11-12 15.30 17.48 14.72 16.20 0.2M
2021-11-11 15.50 15.50 14.56 15.30 0.1M
2021-11-10 15.82 15.82 14.18 15.10 0.1M
2021-11-09 15.48 16.00 15.48 15.54 0.0M
2021-11-08 14.22 15.98 13.76 15.48 0.1M
2021-11-05 13.40 14.40 13.00 14.22 0.0M
2021-11-04 13.54 14.12 13.00 13.40 0.1M
2021-11-03 14.40 14.40 13.52 13.54 0.0M
2021-11-02 14.04 14.50 12.80 14.18 0.1M
2021-11-01 14.50 14.50 13.60 14.04 0.1M
2021-10-29 14.90 14.90 13.00 14.24 0.4M
2021-10-28 15.66 16.70 14.20 14.90 0.2M
2021-10-27 15.06 17.10 14.38 15.66 0.4M
2021-10-26 14.68 15.76 13.30 14.38 0.4M
2021-10-25 12.30 16.00 12.30 14.68 0.9M
2021-10-22 11.00 11.58 10.56 11.18 0.2M
2021-10-21 12.34 12.40 10.62 10.98 0.7M
2021-10-20 9.03 14.58 9.01 12.54 1.1M
2021-10-19 8.29 9.35 8.29 9.03 0.2M
2021-10-18 8.00 8.38 7.81 8.29 0.1M
2021-10-15 8.00 8.29 7.80 8.00 0.1M
2021-10-14 8.08 8.30 7.54 8.00 0.2M
2021-10-13 8.44 8.44 7.80 8.08 0.2M
2021-10-12 8.50 8.74 8.21 8.47 0.1M
2021-10-11 8.15 8.80 7.90 8.50 0.2M
2021-10-08 7.77 8.20 7.77 8.00 0.1M
2021-10-07 7.86 7.98 7.50 7.77 0.2M
2021-10-06 8.29 8.29 7.80 7.93 0.1M
2021-10-05 8.39 8.60 8.18 8.35 0.1M
2021-10-04 8.70 8.72 8.00 8.40 0.3M
2021-10-01 7.34 9.20 7.07 8.68 0.9M
2021-09-30 7.70 7.71 7.30 7.45 0.1M
2021-09-29 8.20 8.28 7.40 7.70 0.3M
2021-09-28 9.15 9.18 7.80 8.20 0.5M
2021-09-27 8.32 10.50 7.82 9.15 0.7M
2021-09-24 8.29 9.40 7.60 8.32 0.6M
2021-09-23 6.30 8.98 6.23 8.29 2.2M
2021-09-22 6.13 6.18 5.88 6.18 0.0M
2021-09-21 6.16 6.16 5.88 5.99 0.1M
2021-09-20 6.39 6.39 5.89 6.16 0.1M
2021-09-17 6.35 6.92 6.30 6.39 0.3M
2021-09-16 6.48 6.49 6.35 6.47 0.0M
2021-09-15 6.40 6.49 6.40 6.48 0.0M
2021-09-14 6.40 6.50 6.40 6.40 0.0M
2021-09-13 6.88 7.02 6.30 6.40 0.1M
2021-09-10 6.98 7.00 6.66 6.88 0.1M
2021-09-09 6.30 7.04 6.30 6.85 0.1M
2021-09-08 6.63 6.82 6.50 6.50 0.0M
2021-09-07 6.90 7.04 6.55 6.56 0.0M
2021-09-06 6.20 7.50 6.20 6.88 0.4M
2021-09-03 6.29 6.30 5.92 6.16 0.2M
2021-09-02 6.23 6.40 6.07 6.26 0.1M
2021-09-01 6.51 6.51 6.01 6.40 0.1M
2021-08-31 6.80 6.80 6.26 6.51 0.1M
2021-08-30 6.70 7.10 6.51 6.80 0.1M
2021-08-27 7.25 7.33 6.77 7.00 0.1M
2021-08-26 7.56 7.56 7.00 7.25 0.1M
2021-08-25 7.45 8.00 7.20 7.56 0.5M
2021-08-24 7.12 7.50 7.05 7.45 0.1M
2021-08-23 7.25 7.34 7.00 7.05 0.1M
2021-08-20 7.44 7.45 7.00 7.25 0.2M
2021-08-19 8.25 8.25 7.05 7.45 0.3M
2021-08-18 7.05 8.20 6.80 8.20 0.5M
2021-08-17 7.05 7.49 6.80 7.20 0.1M
2021-08-16 7.23 7.89 7.01 7.05 0.2M
2021-08-13 7.54 7.99 7.00 7.23 0.4M
2021-08-12 6.41 7.52 5.85 7.52 0.5M
2021-08-11 7.28 7.30 6.04 6.40 0.4M
2021-08-10 5.42 7.50 5.16 7.20 0.4M
2021-08-09 5.12 5.35 5.10 5.35 0.0M
2021-08-06 5.24 5.33 5.07 5.12 0.0M
2021-08-05 5.24 5.27 5.01 5.24 0.1M
2021-08-04 5.30 5.34 5.00 5.24 0.1M
2021-08-03 5.33 5.45 5.19 5.35 0.1M
2021-08-02 5.80 5.80 5.18 5.33 0.0M
2021-07-30 5.32 5.60 5.32 5.60 0.0M
2021-07-29 5.66 5.70 5.30 5.40 0.1M
2021-07-28 5.24 5.68 4.86 5.66 0.2M
2021-07-27 5.43 5.43 5.23 5.30 0.0M
2021-07-26 5.57 5.57 5.22 5.43 0.1M
2021-07-23 5.60 5.60 5.41 5.57 0.0M
2021-07-22 5.63 5.63 5.40 5.60 0.0M
2021-07-21 5.60 5.64 5.44 5.61 0.0M
2021-07-20 5.52 5.76 5.30 5.66 0.0M
2021-07-19 5.60 5.80 5.39 5.52 0.1M
2021-07-16 5.62 5.70 5.29 5.58 0.1M
2021-07-15 5.70 5.70 5.62 5.62 0.0M
2021-07-14 5.70 5.80 5.25 5.62 0.0M
2021-07-13 5.85 5.85 5.50 5.70 0.0M
2021-07-12 5.80 5.90 5.45 5.85 0.1M
2021-07-09 5.51 5.90 5.20 5.70 0.1M
2021-07-08 5.69 5.69 5.45 5.51 0.0M
2021-07-07 5.39 5.73 5.16 5.69 0.1M
2021-07-06 6.02 6.02 5.20 5.39 0.2M
2021-07-05 6.29 6.29 5.80 6.02 0.2M
2021-07-02 6.35 6.35 6.01 6.29 0.1M
2021-07-01 6.25 6.50 6.00 6.29 0.2M
2021-06-30 6.20 7.00 6.06 6.17 0.4M
2021-06-29 4.88 6.60 4.78 5.85 0.2M
2021-06-28 4.30 4.90 4.29 4.69 0.3M
2021-06-24 6.50 6.50 4.00 4.26 1.1M