tiprankstipranks
Trending News
More News >
Intellego Technologies AB (SE:INT)
:INT
Sweden Market
Advertisement

Intellego Technologies AB (INT) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 22, 2025
151.20
155.00
146.20
155.00
155.00
+3.89%
669,785
1.81
Aug 21, 2025
146.40
153.00
146.20
149.20
149.20
+2.05%
300,985
0.81
Aug 20, 2025
145.80
147.80
144.80
146.20
146.20
+0.83%
212,725
0.58
Aug 19, 2025
147.20
148.20
145.00
145.00
145.00
-1.23%
123,780
0.33
Aug 18, 2025
145.00
150.80
144.80
146.80
146.80
+1.24%
196,561
0.53
Aug 15, 2025
145.20
147.80
144.20
145.00
145.00
-1.23%
205,649
0.55
Aug 14, 2025
148.00
150.60
144.80
146.80
146.80
-0.27%
180,266
0.48
Aug 13, 2025
146.40
151.20
145.00
147.20
147.20
+0.55%
176,305
0.47
Aug 12, 2025
152.00
154.60
144.60
146.40
146.40
-2.92%
225,850
0.60
Aug 11, 2025
146.00
157.00
145.20
150.80
150.80
+3.57%
382,749
1.02
Aug 08, 2025
146.00
147.80
142.40
145.60
145.60
-0.27%
197,273
0.52
Aug 07, 2025
149.20
152.20
144.20
146.00
146.00
-1.75%
271,103
0.72
Aug 06, 2025
151.20
154.80
145.60
148.60
148.60
-1.59%
449,474
1.20
Aug 05, 2025
143.80
151.20
143.80
151.00
151.00
+6.34%
464,207
1.26
Aug 04, 2025
132.20
142.40
132.20
142.00
142.00
+7.74%
349,446
0.94
Aug 01, 2025
133.20
134.60
126.80
131.80
131.80
-1.05%
235,760
0.64
Jul 31, 2025
125.20
135.60
125.20
133.20
133.20
+6.73%
315,940
0.86
Jul 30, 2025
126.00
126.40
122.60
124.80
124.80
-0.48%
130,278
0.35
Jul 29, 2025
130.00
130.40
123.80
125.40
125.40
-2.79%
179,942
0.49
Jul 28, 2025
131.20
132.00
127.80
129.00
129.00
-0.46%
131,868
0.36
Jul 25, 2025
127.20
131.80
126.80
129.60
129.60
+3.18%
258,213
0.70
Jul 24, 2025
123.80
128.80
119.00
125.60
125.60
+1.13%
261,155
0.70
Jul 23, 2025
128.60
129.80
123.00
124.20
124.20
-2.82%
214,541
0.57
Jul 22, 2025
133.00
134.00
126.00
127.80
127.80
-3.33%
185,158
0.50
Jul 21, 2025
123.20
134.20
119.20
132.20
132.20
+7.48%
365,979
0.98
Jul 18, 2025
128.20
129.40
121.60
123.00
123.00
-3.30%
270,777
0.73
Jul 17, 2025
131.00
134.00
126.00
127.20
127.20
-2.15%
487,606
1.33
Jul 16, 2025
122.00
133.00
117.00
130.00
130.00
+8.70%
734,071
2.04
Jul 15, 2025
115.20
123.40
114.60
119.60
119.60
+4.73%
372,798
1.05
Jul 14, 2025
116.40
119.20
111.40
114.20
114.20
-2.23%
316,946
0.89
Jul 11, 2025
115.00
119.20
113.80
116.80
116.80
+2.28%
302,491
0.85
Jul 10, 2025
117.40
120.20
110.60
114.20
114.20
-2.06%
646,124
1.82
Jul 09, 2025
108.40
116.60
107.00
116.60
116.60
+8.36%
568,204
1.63
Jul 08, 2025
103.60
108.80
102.60
107.60
107.60
+4.47%
420,028
1.21
Jul 07, 2025
102.00
104.40
100.60
103.00
103.00
+3.00%
514,826
1.48
Jul 04, 2025
88.30
100.00
88.00
100.00
100.00
+13.38%
1,043,719
3.14
Jul 03, 2025
86.40
88.80
84.50
88.20
88.20
+3.28%
248,057
0.75
Jul 02, 2025
85.50
89.00
83.40
85.40
85.40
+0.95%
435,343
1.34
Jul 01, 2025
86.00
93.90
82.50
84.60
84.60
+7.91%
940,307
3.03
Jun 30, 2025
81.70
82.40
77.90
78.40
78.40
-0.25%
442,725
1.45
Jun 27, 2025
78.30
80.60
76.40
78.60
78.60
+0.38%
499,333
1.67
Jun 26, 2025
73.20
79.40
72.10
78.30
78.30
+6.82%
515,400
1.69
Jun 25, 2025
73.50
74.40
71.00
73.30
73.30
+0.41%
231,572
0.77
Jun 24, 2025
69.00
73.70
66.30
73.00
73.00
+7.51%
399,128
1.35
Jun 23, 2025
73.30
75.00
67.50
67.90
67.90
-7.49%
378,945
1.30
Jun 19, 2025
77.90
78.00
70.30
73.40
73.40
-5.66%
499,204
1.75
Jun 18, 2025
75.10
78.40
72.10
77.80
77.80
+2.37%
419,470
1.50
Jun 17, 2025
80.10
80.50
75.40
76.00
76.00
-4.64%
254,496
0.92
Jun 16, 2025
83.50
84.30
79.00
79.70
79.70
-3.98%
279,186
1.02
Jun 13, 2025
87.30
88.50
79.10
83.00
83.00
-6.64%
603,360
2.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis