Intea Fastigheter AB (publ) (INTEA-B) Price History
Daily open, high, low, close and volume for Intea Fastigheter AB (publ) (INTEA-B) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | SEK 64.10 | SEK 64.10 | SEK 62.40 | SEK 63.40 | 284,620 |
| 2026-10-16 | SEK 62.80 | SEK 64.30 | SEK 62.60 | SEK 64.30 | 747,534 |
| 2026-10-15 | SEK 63.30 | SEK 63.60 | SEK 62.60 | SEK 62.90 | 130,851 |
| 2026-10-14 | SEK 62.60 | SEK 63.80 | SEK 62.60 | SEK 62.90 | 201,901 |
| 2026-10-13 | SEK 63.30 | SEK 64.10 | SEK 62.50 | SEK 62.70 | 107,677 |
| 2026-10-12 | SEK 63.10 | SEK 63.70 | SEK 62.60 | SEK 63.10 | 913,464 |
| 2026-10-09 | SEK 64.40 | SEK 64.90 | SEK 62.70 | SEK 63.40 | 59,849 |
| 2026-10-08 | SEK 64.80 | SEK 65.00 | SEK 63.30 | SEK 64.00 | 270,980 |
| 2026-10-07 | SEK 66.60 | SEK 66.80 | SEK 64.50 | SEK 64.90 | 155,892 |
| 2026-10-06 | SEK 66.50 | SEK 67.40 | SEK 66.10 | SEK 66.70 | 88,074 |
| 2026-10-05 | SEK 65.90 | SEK 66.90 | SEK 65.20 | SEK 66.50 | 255,469 |
| 2026-10-02 | SEK 64.90 | SEK 66.60 | SEK 64.70 | SEK 66.00 | 214,687 |
| 2026-10-01 | SEK 65.40 | SEK 66.20 | SEK 64.80 | SEK 65.20 | 115,671 |
| 2026-09-30 | SEK 67.10 | SEK 67.40 | SEK 65.50 | SEK 66.20 | 167,585 |
| 2026-09-29 | SEK 68.00 | SEK 68.60 | SEK 66.80 | SEK 67.10 | 124,786 |
| 2026-09-28 | SEK 69.30 | SEK 70.00 | SEK 67.30 | SEK 67.80 | 297,923 |
| 2026-09-25 | SEK 70.50 | SEK 71.00 | SEK 68.80 | SEK 68.80 | 480,571 |
| 2026-09-24 | SEK 72.00 | SEK 72.60 | SEK 69.90 | SEK 70.20 | 146,315 |
| 2026-09-23 | SEK 72.40 | SEK 73.20 | SEK 71.80 | SEK 72.10 | 97,861 |
| 2026-09-22 | SEK 72.60 | SEK 74.00 | SEK 72.20 | SEK 72.70 | 403,057 |
| 2026-09-21 | SEK 72.70 | SEK 73.10 | SEK 71.10 | SEK 73.00 | 294,945 |
| 2026-09-18 | SEK 71.40 | SEK 73.20 | SEK 70.70 | SEK 73.20 | 1,133,945 |
| 2026-09-17 | SEK 70.80 | SEK 73.80 | SEK 70.80 | SEK 71.60 | 116,153 |
| 2026-09-16 | SEK 70.60 | SEK 71.40 | SEK 70.40 | SEK 70.80 | 107,459 |
| 2026-09-15 | SEK 70.70 | SEK 71.00 | SEK 69.00 | SEK 70.50 | 186,565 |
| 2026-09-14 | SEK 72.00 | SEK 72.40 | SEK 70.90 | SEK 70.90 | 130,960 |
| 2026-09-11 | SEK 73.10 | SEK 73.10 | SEK 71.60 | SEK 71.70 | 58,424 |
| 2026-09-10 | SEK 71.30 | SEK 73.00 | SEK 71.30 | SEK 72.00 | 168,146 |
| 2026-09-09 | SEK 72.20 | SEK 72.40 | SEK 71.20 | SEK 71.90 | 149,691 |
| 2026-09-08 | SEK 73.20 | SEK 73.70 | SEK 71.70 | SEK 71.70 | 445,118 |
| 2026-09-07 | SEK 72.40 | SEK 73.80 | SEK 72.00 | SEK 72.80 | 132,971 |
| 2026-09-04 | SEK 72.60 | SEK 73.20 | SEK 71.60 | SEK 72.10 | 323,421 |
| 2026-09-03 | SEK 71.20 | SEK 73.00 | SEK 70.90 | SEK 73.00 | 135,310 |
| 2026-09-02 | SEK 71.60 | SEK 72.70 | SEK 70.90 | SEK 71.50 | 422,304 |
| 2026-09-01 | SEK 73.00 | SEK 73.10 | SEK 71.20 | SEK 72.30 | 181,904 |
| 2026-08-31 | SEK 72.90 | SEK 73.10 | SEK 71.10 | SEK 73.10 | 304,602 |
| 2026-08-28 | SEK 72.40 | SEK 73.30 | SEK 72.40 | SEK 73.10 | 78,847 |
| 2026-08-27 | SEK 72.90 | SEK 72.90 | SEK 71.60 | SEK 72.10 | 85,713 |
| 2026-08-26 | SEK 72.60 | SEK 73.90 | SEK 72.50 | SEK 72.60 | 88,979 |
| 2026-08-25 | SEK 72.70 | SEK 73.80 | SEK 72.60 | SEK 73.20 | 63,571 |
| 2026-08-24 | SEK 73.40 | SEK 73.40 | SEK 72.50 | SEK 73.00 | 65,253 |
| 2026-08-21 | SEK 72.50 | SEK 73.70 | SEK 72.20 | SEK 73.40 | 70,690 |
| 2026-08-20 | SEK 72.20 | SEK 72.70 | SEK 71.70 | SEK 72.20 | 92,906 |
| 2026-08-19 | SEK 73.90 | SEK 73.90 | SEK 71.60 | SEK 72.50 | 67,591 |
| 2026-08-18 | SEK 71.80 | SEK 72.90 | SEK 71.60 | SEK 72.60 | 73,001 |
| 2026-08-17 | SEK 72.80 | SEK 72.90 | SEK 71.70 | SEK 71.80 | 476,311 |
| 2026-08-14 | SEK 73.10 | SEK 73.90 | SEK 72.20 | SEK 73.00 | 93,391 |
| 2026-08-13 | SEK 73.60 | SEK 73.90 | SEK 72.90 | SEK 73.60 | 83,976 |
| 2026-08-12 | SEK 72.70 | SEK 73.60 | SEK 72.00 | SEK 73.50 | 117,941 |
| 2026-08-11 | SEK 72.10 | SEK 72.60 | SEK 71.40 | SEK 72.40 | 67,411 |
| 2026-08-10 | SEK 73.10 | SEK 73.40 | SEK 72.00 | SEK 72.50 | 105,532 |
| 2026-08-07 | SEK 73.10 | SEK 73.90 | SEK 72.50 | SEK 73.30 | 47,958 |
| 2026-08-06 | SEK 73.40 | SEK 74.70 | SEK 72.90 | SEK 73.10 | 88,170 |
| 2026-08-05 | SEK 74.40 | SEK 75.30 | SEK 73.70 | SEK 74.10 | 64,422 |
| 2026-08-04 | SEK 74.20 | SEK 75.60 | SEK 73.80 | SEK 74.50 | 80,328 |
| 2026-08-03 | SEK 73.70 | SEK 74.80 | SEK 72.80 | SEK 74.60 | 96,699 |
| 2026-07-31 | SEK 75.10 | SEK 76.50 | SEK 73.50 | SEK 73.80 | 125,569 |
| 2026-07-30 | SEK 74.20 | SEK 76.20 | SEK 73.80 | SEK 75.20 | 109,467 |
| 2026-07-29 | SEK 74.90 | SEK 75.30 | SEK 74.00 | SEK 74.60 | 112,522 |
| 2026-07-28 | SEK 73.00 | SEK 75.30 | SEK 73.00 | SEK 74.90 | 109,609 |
| 2026-07-27 | SEK 73.50 | SEK 73.90 | SEK 72.80 | SEK 73.30 | 112,969 |
| 2026-07-24 | SEK 71.30 | SEK 73.50 | SEK 71.30 | SEK 73.10 | 229,519 |
| 2026-07-23 | SEK 71.80 | SEK 73.60 | SEK 71.40 | SEK 71.40 | 151,713 |
| 2026-07-22 | SEK 73.40 | SEK 74.40 | SEK 72.00 | SEK 72.00 | 125,552 |
| 2026-07-21 | SEK 72.30 | SEK 73.70 | SEK 71.80 | SEK 72.50 | 332,180 |
| 2026-07-20 | SEK 73.50 | SEK 73.90 | SEK 72.30 | SEK 72.30 | 97,053 |
| 2026-07-17 | SEK 74.00 | SEK 75.00 | SEK 73.50 | SEK 73.70 | 361,618 |
| 2026-07-16 | SEK 75.30 | SEK 76.30 | SEK 73.90 | SEK 74.40 | 176,717 |
| 2026-07-15 | SEK 75.00 | SEK 76.30 | SEK 74.40 | SEK 75.20 | 120,668 |
| 2026-07-14 | SEK 74.80 | SEK 75.60 | SEK 73.90 | SEK 75.20 | 110,065 |
| 2026-07-13 | SEK 74.80 | SEK 75.90 | SEK 74.10 | SEK 75.10 | 126,673 |
| 2026-07-10 | SEK 76.40 | SEK 78.30 | SEK 75.00 | SEK 75.00 | 320,259 |
| 2026-07-09 | SEK 74.20 | SEK 76.50 | SEK 73.20 | SEK 76.00 | 150,251 |
| 2026-07-08 | SEK 76.80 | SEK 77.00 | SEK 73.00 | SEK 73.70 | 104,297 |
| 2026-07-07 | SEK 76.10 | SEK 77.60 | SEK 76.00 | SEK 76.90 | 130,141 |
| 2026-07-06 | SEK 77.50 | SEK 78.30 | SEK 76.30 | SEK 76.50 | 83,213 |
| 2026-07-03 | SEK 78.40 | SEK 78.40 | SEK 77.00 | SEK 77.70 | 84,307 |
| 2026-07-02 | SEK 74.30 | SEK 77.40 | SEK 74.30 | SEK 76.80 | 128,491 |
| 2026-07-01 | SEK 74.30 | SEK 77.50 | SEK 73.10 | SEK 75.20 | 532,034 |
| 2026-06-30 | SEK 73.70 | SEK 74.80 | SEK 73.20 | SEK 73.70 | 218,839 |
| 2026-06-29 | SEK 74.60 | SEK 74.80 | SEK 73.30 | SEK 73.60 | 84,798 |
| 2026-06-26 | SEK 73.40 | SEK 74.80 | SEK 73.30 | SEK 74.10 | 66,694 |
| 2026-06-25 | SEK 74.10 | SEK 75.30 | SEK 73.30 | SEK 73.80 | 392,040 |
| 2026-06-24 | SEK 73.00 | SEK 74.70 | SEK 73.00 | SEK 73.60 | 305,795 |
| 2026-06-23 | SEK 73.50 | SEK 75.30 | SEK 73.50 | SEK 73.80 | 109,843 |
| 2026-06-22 | SEK 73.70 | SEK 75.90 | SEK 72.70 | SEK 75.30 | 201,554 |
| 2026-06-18 | SEK 74.70 | SEK 75.20 | SEK 73.30 | SEK 73.30 | 1,015,493 |
| 2026-06-17 | SEK 75.70 | SEK 75.70 | SEK 74.30 | SEK 74.40 | 131,493 |
| 2026-06-16 | SEK 76.60 | SEK 77.50 | SEK 75.20 | SEK 75.60 | 122,714 |
| 2026-06-15 | SEK 79.20 | SEK 79.20 | SEK 76.50 | SEK 76.70 | 105,704 |
| 2026-06-12 | SEK 77.40 | SEK 79.20 | SEK 77.10 | SEK 78.20 | 110,038 |
| 2026-06-11 | SEK 78.30 | SEK 78.30 | SEK 76.30 | SEK 77.10 | 67,445 |
| 2026-06-10 | SEK 76.60 | SEK 79.10 | SEK 76.20 | SEK 78.70 | 82,564 |
| 2026-06-09 | SEK 75.10 | SEK 77.70 | SEK 74.60 | SEK 75.90 | 584,773 |
| 2026-06-08 | SEK 75.10 | SEK 75.90 | SEK 74.20 | SEK 75.20 | 156,426 |
| 2026-06-05 | SEK 76.70 | SEK 77.50 | SEK 75.30 | SEK 75.60 | 173,183 |
| 2026-06-04 | SEK 75.80 | SEK 76.30 | SEK 75.10 | SEK 76.30 | 202,527 |
| 2026-06-03 | SEK 77.10 | SEK 77.10 | SEK 75.10 | SEK 75.50 | 364,285 |
| 2026-06-02 | SEK 78.80 | SEK 78.80 | SEK 76.90 | SEK 76.90 | 529,475 |
| 2026-06-01 | SEK 78.20 | SEK 78.60 | SEK 76.40 | SEK 77.20 | 413,509 |
| 2026-05-29 | SEK 79.70 | SEK 79.70 | SEK 77.60 | SEK 78.00 | 6,860,141 |
| 2026-05-28 | SEK 79.70 | SEK 80.10 | SEK 77.40 | SEK 78.10 | 313,351 |
| 2026-05-27 | SEK 78.50 | SEK 80.00 | SEK 77.40 | SEK 80.00 | 344,126 |
| 2026-05-26 | SEK 77.50 | SEK 78.70 | SEK 76.40 | SEK 78.30 | 329,303 |
| 2026-05-25 | SEK 76.40 | SEK 77.90 | SEK 76.40 | SEK 77.50 | 158,993 |
| 2026-05-22 | SEK 75.90 | SEK 76.50 | SEK 75.50 | SEK 76.40 | 157,462 |
| 2026-05-21 | SEK 76.10 | SEK 77.50 | SEK 75.40 | SEK 76.00 | 164,498 |
| 2026-05-20 | SEK 75.70 | SEK 76.70 | SEK 75.10 | SEK 76.10 | 127,862 |
| 2026-05-19 | SEK 75.00 | SEK 76.50 | SEK 75.00 | SEK 75.60 | 131,357 |
| 2026-05-18 | SEK 74.30 | SEK 75.50 | SEK 73.40 | SEK 75.00 | 171,771 |
| 2026-05-15 | SEK 74.40 | SEK 74.60 | SEK 72.90 | SEK 74.10 | 180,453 |
| 2026-05-13 | SEK 74.90 | SEK 75.20 | SEK 74.00 | SEK 74.50 | 75,989 |
| 2026-05-12 | SEK 74.00 | SEK 75.50 | SEK 73.80 | SEK 74.90 | 680,428 |
| 2026-05-11 | SEK 74.20 | SEK 75.60 | SEK 73.40 | SEK 75.20 | 158,156 |
| 2026-05-08 | SEK 76.00 | SEK 76.00 | SEK 73.60 | SEK 74.20 | 173,125 |
| 2026-05-07 | SEK 75.30 | SEK 76.60 | SEK 74.80 | SEK 75.60 | 228,180 |
| 2026-05-06 | SEK 75.20 | SEK 76.80 | SEK 74.30 | SEK 75.20 | 411,624 |
| 2026-05-05 | SEK 75.20 | SEK 76.40 | SEK 74.00 | SEK 74.40 | 102,819 |
| 2026-05-04 | SEK 75.10 | SEK 75.80 | SEK 73.70 | SEK 74.80 | 235,367 |
| 2026-04-30 | SEK 72.80 | SEK 74.00 | SEK 71.50 | SEK 73.70 | 147,100 |
| 2026-04-29 | SEK 73.80 | SEK 73.80 | SEK 71.60 | SEK 72.60 | 86,061 |
| 2026-04-28 | SEK 72.60 | SEK 73.70 | SEK 72.20 | SEK 73.70 | 151,930 |
| 2026-04-27 | SEK 74.00 | SEK 74.40 | SEK 73.00 | SEK 73.40 | 104,277 |
| 2026-04-24 | SEK 76.40 | SEK 77.40 | SEK 73.50 | SEK 74.00 | 167,247 |
| 2026-04-23 | SEK 75.90 | SEK 77.00 | SEK 75.70 | SEK 76.20 | 449,903 |
| 2026-04-22 | SEK 78.00 | SEK 78.00 | SEK 73.50 | SEK 75.70 | 174,442 |
| 2026-04-21 | SEK 78.80 | SEK 80.10 | SEK 77.80 | SEK 78.10 | 498,232 |
| 2026-04-20 | SEK 79.50 | SEK 80.00 | SEK 78.40 | SEK 78.70 | 129,270 |
| 2026-04-17 | SEK 78.60 | SEK 80.50 | SEK 78.40 | SEK 79.50 | 331,451 |
| 2026-04-16 | SEK 77.40 | SEK 80.00 | SEK 77.00 | SEK 79.00 | 1,129,956 |
| 2026-04-15 | SEK 76.10 | SEK 77.40 | SEK 75.90 | SEK 77.00 | 824,949 |
| 2026-04-14 | SEK 75.30 | SEK 76.40 | SEK 73.80 | SEK 76.10 | 1,466,568 |
| 2026-04-13 | SEK 72.70 | SEK 75.00 | SEK 72.70 | SEK 74.50 | 309,135 |
| 2026-04-10 | SEK 74.80 | SEK 74.80 | SEK 72.50 | SEK 73.80 | 123,030 |
| 2026-04-09 | SEK 73.10 | SEK 74.50 | SEK 71.60 | SEK 74.00 | 260,411 |
| 2026-04-08 | SEK 73.80 | SEK 73.90 | SEK 70.80 | SEK 72.40 | 127,578 |
| 2026-04-07 | SEK 71.60 | SEK 72.90 | SEK 70.60 | SEK 71.20 | 145,516 |
| 2026-04-02 | SEK 71.70 | SEK 71.95 | SEK 70.85 | SEK 71.00 | 67,609 |
| 2026-04-01 | SEK 71.15 | SEK 72.95 | SEK 71.15 | SEK 71.70 | 188,789 |
| 2026-03-31 | SEK 69.15 | SEK 72.00 | SEK 69.05 | SEK 70.05 | 835,540 |
| 2026-03-30 | SEK 67.60 | SEK 69.40 | SEK 66.80 | SEK 69.20 | 258,168 |
| 2026-03-27 | SEK 68.10 | SEK 68.80 | SEK 67.20 | SEK 67.60 | 166,725 |
| 2026-03-26 | SEK 70.00 | SEK 70.00 | SEK 67.65 | SEK 67.90 | 101,359 |
| 2026-03-25 | SEK 70.00 | SEK 70.00 | SEK 68.40 | SEK 69.40 | 950,284 |
| 2026-03-24 | SEK 67.05 | SEK 69.30 | SEK 66.95 | SEK 68.65 | 512,278 |
| 2026-03-23 | SEK 66.50 | SEK 68.85 | SEK 64.00 | SEK 67.60 | 260,965 |
| 2026-03-20 | SEK 68.75 | SEK 69.85 | SEK 66.80 | SEK 67.40 | 5,437,795 |
| 2026-03-19 | SEK 70.05 | SEK 70.05 | SEK 67.70 | SEK 68.50 | 227,695 |
| 2026-03-18 | SEK 72.15 | SEK 73.45 | SEK 69.75 | SEK 70.10 | 411,166 |
| 2026-03-17 | SEK 73.70 | SEK 75.95 | SEK 72.90 | SEK 73.25 | 297,342 |
| 2026-03-16 | SEK 71.60 | SEK 73.75 | SEK 71.05 | SEK 73.30 | 146,541 |
| 2026-03-13 | SEK 71.00 | SEK 72.25 | SEK 70.80 | SEK 71.60 | 89,536 |
| 2026-03-12 | SEK 74.95 | SEK 74.95 | SEK 71.00 | SEK 72.60 | 126,789 |
| 2026-03-11 | SEK 67.10 | SEK 73.65 | SEK 67.10 | SEK 71.65 | 100,987 |
| 2026-03-10 | SEK 74.65 | SEK 74.65 | SEK 72.15 | SEK 73.80 | 165,034 |
| 2026-03-09 | SEK 74.35 | SEK 74.35 | SEK 71.70 | SEK 71.85 | 155,596 |
| 2026-03-06 | SEK 75.20 | SEK 75.85 | SEK 74.35 | SEK 74.95 | 90,017 |
| 2026-03-05 | SEK 75.10 | SEK 76.00 | SEK 74.40 | SEK 75.10 | 150,919 |
| 2026-03-04 | SEK 75.15 | SEK 75.70 | SEK 73.70 | SEK 75.15 | 126,124 |
| 2026-03-03 | SEK 74.95 | SEK 75.10 | SEK 72.80 | SEK 74.10 | 186,570 |
| 2026-03-02 | SEK 76.00 | SEK 77.55 | SEK 74.85 | SEK 75.05 | 212,740 |
| 2026-02-27 | SEK 76.80 | SEK 78.00 | SEK 75.90 | SEK 77.00 | 524,444 |
| 2026-02-26 | SEK 77.00 | SEK 77.20 | SEK 76.10 | SEK 76.80 | 698,146 |
| 2026-02-25 | SEK 78.10 | SEK 78.60 | SEK 76.00 | SEK 76.25 | 113,180 |
| 2026-02-24 | SEK 77.25 | SEK 78.80 | SEK 76.05 | SEK 78.05 | 145,648 |
| 2026-02-23 | SEK 75.20 | SEK 79.45 | SEK 75.20 | SEK 77.40 | 597,356 |
| 2026-02-20 | SEK 71.85 | SEK 76.95 | SEK 71.25 | SEK 75.05 | 2,222,166 |
| 2026-02-19 | SEK 71.00 | SEK 72.25 | SEK 70.75 | SEK 71.30 | 179,286 |
| 2026-02-18 | SEK 73.25 | SEK 73.30 | SEK 70.55 | SEK 71.45 | 136,363 |
| 2026-02-17 | SEK 72.35 | SEK 73.40 | SEK 71.60 | SEK 72.95 | 320,956 |
| 2026-02-16 | SEK 72.60 | SEK 74.55 | SEK 70.80 | SEK 72.35 | 288,321 |
| 2026-02-13 | SEK 72.90 | SEK 73.30 | SEK 71.05 | SEK 73.30 | 448,428 |
| 2026-02-12 | SEK 70.45 | SEK 72.40 | SEK 68.60 | SEK 72.40 | 1,125,122 |
| 2026-02-11 | SEK 69.25 | SEK 70.85 | SEK 67.50 | SEK 67.80 | 340,515 |
| 2026-02-10 | SEK 68.35 | SEK 69.70 | SEK 66.85 | SEK 69.00 | 1,139,845 |
| 2026-02-09 | SEK 64.75 | SEK 65.75 | SEK 64.00 | SEK 65.50 | 81,256 |
| 2026-02-06 | SEK 65.00 | SEK 65.45 | SEK 63.70 | SEK 65.45 | 98,064 |
| 2026-02-05 | SEK 63.80 | SEK 65.45 | SEK 62.40 | SEK 64.90 | 149,629 |
| 2026-02-04 | SEK 63.20 | SEK 64.25 | SEK 62.65 | SEK 63.45 | 1,436,657 |
| 2026-02-03 | SEK 65.05 | SEK 65.20 | SEK 63.30 | SEK 63.75 | 313,718 |
| 2026-02-02 | SEK 65.75 | SEK 65.75 | SEK 64.75 | SEK 65.00 | 50,609 |
| 2026-01-30 | SEK 67.00 | SEK 67.00 | SEK 65.15 | SEK 65.40 | 345,042 |
| 2026-01-29 | SEK 65.90 | SEK 68.00 | SEK 65.45 | SEK 66.50 | 399,296 |
| 2026-01-28 | SEK 65.70 | SEK 65.95 | SEK 64.65 | SEK 65.95 | 481,551 |
| 2026-01-27 | SEK 65.25 | SEK 65.85 | SEK 64.95 | SEK 65.70 | 72,204 |
| 2026-01-26 | SEK 66.50 | SEK 66.55 | SEK 65.10 | SEK 66.25 | 4,071,480 |
| 2026-01-23 | SEK 65.10 | SEK 66.55 | SEK 64.85 | SEK 66.55 | 61,372 |
| 2026-01-22 | SEK 65.50 | SEK 66.10 | SEK 64.55 | SEK 65.15 | 73,182 |
| 2026-01-21 | SEK 66.25 | SEK 66.30 | SEK 64.00 | SEK 65.50 | 93,999 |
| 2026-01-20 | SEK 66.90 | SEK 67.40 | SEK 65.95 | SEK 66.55 | 95,506 |
| 2026-01-19 | SEK 67.85 | SEK 67.85 | SEK 66.35 | SEK 67.15 | 86,706 |
| 2026-01-16 | SEK 66.85 | SEK 68.00 | SEK 66.25 | SEK 67.90 | 281,347 |
| 2026-01-15 | SEK 64.80 | SEK 67.45 | SEK 64.50 | SEK 67.45 | 134,293 |
| 2026-01-14 | SEK 64.65 | SEK 65.05 | SEK 63.45 | SEK 64.80 | 181,891 |
| 2026-01-13 | SEK 64.95 | SEK 65.30 | SEK 63.70 | SEK 64.35 | 1,069,457 |
| 2026-01-12 | SEK 66.05 | SEK 66.30 | SEK 65.35 | SEK 65.60 | 67,606 |
| 2026-01-09 | SEK 65.10 | SEK 66.40 | SEK 65.10 | SEK 66.15 | 163,435 |
| 2026-01-08 | SEK 66.65 | SEK 66.90 | SEK 65.75 | SEK 65.85 | 59,384 |
| 2026-01-07 | SEK 65.00 | SEK 66.40 | SEK 64.35 | SEK 66.40 | 92,805 |
| 2026-01-05 | SEK 63.80 | SEK 64.65 | SEK 63.00 | SEK 64.65 | 39,511 |
| 2026-01-02 | SEK 68.00 | SEK 68.00 | SEK 63.20 | SEK 63.80 | 74,785 |
| 2025-12-30 | SEK 65.75 | SEK 66.05 | SEK 64.75 | SEK 66.05 | 94,358 |
| 2025-12-29 | SEK 64.45 | SEK 65.85 | SEK 64.45 | SEK 65.85 | 57,094 |
| 2025-12-23 | SEK 64.20 | SEK 65.25 | SEK 63.65 | SEK 64.85 | 91,203 |
| 2025-12-22 | SEK 63.70 | SEK 64.45 | SEK 62.70 | SEK 64.15 | 84,283 |
| 2025-12-19 | SEK 64.30 | SEK 64.30 | SEK 62.70 | SEK 63.75 | 264,079 |
| 2025-12-18 | SEK 63.65 | SEK 64.30 | SEK 62.95 | SEK 64.30 | 103,027 |
| 2025-12-17 | SEK 64.45 | SEK 64.75 | SEK 62.85 | SEK 63.50 | 401,289 |
| 2025-12-16 | SEK 64.90 | SEK 65.10 | SEK 63.55 | SEK 64.15 | 46,862 |
| 2025-12-15 | SEK 64.40 | SEK 66.40 | SEK 64.35 | SEK 64.55 | 430,340 |
| 2025-12-12 | SEK 64.50 | SEK 65.30 | SEK 64.15 | SEK 64.45 | 196,568 |
| 2025-12-11 | SEK 66.30 | SEK 66.30 | SEK 63.95 | SEK 64.70 | 519,196 |
| 2025-12-10 | SEK 65.45 | SEK 65.60 | SEK 63.40 | SEK 65.20 | 347,772 |
| 2025-12-09 | SEK 65.15 | SEK 66.10 | SEK 64.65 | SEK 65.45 | 388,914 |
| 2025-12-08 | SEK 68.00 | SEK 68.00 | SEK 64.60 | SEK 65.55 | 133,073 |
| 2025-12-05 | SEK 67.80 | SEK 67.95 | SEK 66.40 | SEK 67.00 | 73,301 |
| 2025-12-04 | SEK 67.55 | SEK 67.70 | SEK 66.30 | SEK 66.80 | 82,581 |
| 2025-12-03 | SEK 66.65 | SEK 68.25 | SEK 66.30 | SEK 67.35 | 188,566 |
| 2025-12-02 | SEK 67.05 | SEK 67.35 | SEK 66.40 | SEK 66.65 | 189,517 |
| 2025-12-01 | SEK 67.55 | SEK 68.75 | SEK 66.10 | SEK 67.10 | 159,674 |
| 2025-11-28 | SEK 70.10 | SEK 70.50 | SEK 67.15 | SEK 67.40 | 723,087 |
| 2025-11-27 | SEK 73.80 | SEK 73.80 | SEK 69.65 | SEK 70.00 | 391,525 |
| 2025-11-26 | SEK 70.80 | SEK 70.80 | SEK 68.50 | SEK 70.00 | 223,554 |
| 2025-11-25 | SEK 69.20 | SEK 71.80 | SEK 69.20 | SEK 70.60 | 196,812 |
| 2025-11-24 | SEK 70.00 | SEK 70.55 | SEK 68.00 | SEK 69.55 | 1,492,248 |
| 2025-11-21 | SEK 69.45 | SEK 69.65 | SEK 68.00 | SEK 69.55 | 102,733 |
| 2025-11-20 | SEK 69.90 | SEK 69.90 | SEK 67.85 | SEK 69.00 | 209,878 |
| 2025-11-19 | SEK 68.95 | SEK 69.90 | SEK 67.25 | SEK 67.90 | 162,828 |
| 2025-11-18 | SEK 68.55 | SEK 70.40 | SEK 68.15 | SEK 69.00 | 273,152 |
| 2025-11-17 | SEK 68.85 | SEK 69.95 | SEK 66.70 | SEK 68.70 | 155,234 |
| 2025-11-14 | SEK 67.80 | SEK 68.00 | SEK 67.30 | SEK 67.60 | 372,398 |
| 2025-11-13 | SEK 67.65 | SEK 68.55 | SEK 65.80 | SEK 67.50 | 410,322 |
| 2025-11-12 | SEK 65.50 | SEK 66.90 | SEK 64.90 | SEK 66.35 | 368,916 |
| 2025-11-11 | SEK 65.25 | SEK 69.00 | SEK 64.80 | SEK 65.50 | 657,833 |
| 2025-11-10 | SEK 67.05 | SEK 67.70 | SEK 65.45 | SEK 66.20 | 62,765 |
| 2025-11-07 | SEK 67.65 | SEK 68.20 | SEK 67.15 | SEK 68.15 | 38,814 |
| 2025-11-06 | SEK 67.05 | SEK 68.15 | SEK 66.60 | SEK 67.65 | 91,852 |
| 2025-11-05 | SEK 69.40 | SEK 69.40 | SEK 66.10 | SEK 66.60 | 262,418 |
| 2025-11-04 | SEK 68.05 | SEK 69.70 | SEK 66.35 | SEK 69.40 | 667,950 |
| 2025-11-03 | SEK 67.75 | SEK 69.05 | SEK 67.00 | SEK 67.80 | 299,776 |
| 2025-10-31 | SEK 69.50 | SEK 69.50 | SEK 66.90 | SEK 67.55 | 27,437 |
| 2025-10-30 | SEK 68.15 | SEK 69.45 | SEK 66.65 | SEK 68.70 | 51,022 |
| 2025-10-29 | SEK 68.85 | SEK 69.30 | SEK 68.00 | SEK 68.15 | 54,585 |
| 2025-10-28 | SEK 70.50 | SEK 70.50 | SEK 68.00 | SEK 68.30 | 68,560 |
| 2025-10-27 | SEK 68.40 | SEK 69.40 | SEK 67.85 | SEK 69.40 | 95,871 |
| 2025-10-24 | SEK 68.00 | SEK 69.40 | SEK 67.10 | SEK 68.40 | 114,150 |
| 2025-10-23 | SEK 66.40 | SEK 67.35 | SEK 63.95 | SEK 67.00 | 526,048 |
| 2025-10-22 | SEK 69.50 | SEK 69.50 | SEK 64.55 | SEK 65.90 | 315,696 |
| 2025-10-21 | SEK 69.55 | SEK 70.60 | SEK 66.70 | SEK 67.10 | 342,263 |
| 2025-10-20 | SEK 69.45 | SEK 71.15 | SEK 67.40 | SEK 68.50 | 77,764 |