Intellego Technologies AB (STO:INT)
Sweden · Delayed Price · Currency is SEK 131.80
-1.40 (-1.05%)
Aug 1, 2025, 5:29 PM CET
Intellego Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 133.20 | 134.60 | 126.80 | 131.80 | 131.80 | -1.05% | 235,760 |
| Jul 31, 2025 | 125.20 | 135.60 | 125.20 | 133.20 | 133.20 | 6.73% | 315,940 |
| Jul 30, 2025 | 126.00 | 126.40 | 122.60 | 124.80 | 124.80 | -1.73% | 130,278 |
| Jul 29, 2025 | 130.00 | 130.40 | 123.80 | 127.00 | 127.00 | -1.55% | 179,942 |
| Jul 28, 2025 | 131.20 | 132.00 | 127.80 | 129.00 | 129.00 | -0.46% | 131,868 |
| Jul 25, 2025 | 127.20 | 131.80 | 126.80 | 129.60 | 129.60 | 3.18% | 258,213 |
| Jul 24, 2025 | 123.80 | 128.80 | 119.00 | 125.60 | 125.60 | 1.13% | 261,155 |
| Jul 23, 2025 | 128.60 | 129.80 | 123.00 | 124.20 | 124.20 | -2.82% | 214,541 |
| Jul 22, 2025 | 133.00 | 134.00 | 126.00 | 127.80 | 127.80 | -3.33% | 185,158 |
| Jul 21, 2025 | 123.20 | 134.20 | 119.20 | 132.20 | 132.20 | 7.48% | 365,979 |
| Jul 18, 2025 | 128.20 | 129.40 | 121.60 | 123.00 | 123.00 | -3.30% | 270,777 |
| Jul 17, 2025 | 131.00 | 134.00 | 126.00 | 127.20 | 127.20 | -2.15% | 487,606 |
| Jul 16, 2025 | 122.00 | 133.00 | 117.00 | 130.00 | 130.00 | 8.70% | 734,071 |
| Jul 15, 2025 | 115.20 | 123.40 | 114.60 | 119.60 | 119.60 | 4.73% | 372,798 |
| Jul 14, 2025 | 116.40 | 119.20 | 111.40 | 114.20 | 114.20 | -2.23% | 316,946 |
| Jul 11, 2025 | 115.00 | 119.20 | 113.80 | 116.80 | 116.80 | 2.28% | 302,491 |
| Jul 10, 2025 | 117.40 | 120.20 | 110.60 | 114.20 | 114.20 | -2.06% | 646,124 |
| Jul 9, 2025 | 108.40 | 116.60 | 107.00 | 116.60 | 116.60 | 8.36% | 568,204 |
| Jul 8, 2025 | 103.60 | 108.80 | 102.60 | 107.60 | 107.60 | 4.47% | 420,028 |
| Jul 7, 2025 | 102.00 | 104.40 | 100.60 | 103.00 | 103.00 | 3.00% | 514,826 |
| Jul 4, 2025 | 88.30 | 100.00 | 88.00 | 100.00 | 100.00 | 13.38% | 1,043,719 |
| Jul 3, 2025 | 86.40 | 88.80 | 84.50 | 88.20 | 88.20 | 3.28% | 248,057 |
| Jul 2, 2025 | 85.50 | 89.00 | 83.40 | 85.40 | 85.40 | 0.95% | 435,343 |
| Jul 1, 2025 | 86.00 | 93.90 | 82.50 | 84.60 | 84.60 | 7.91% | 940,307 |
| Jun 30, 2025 | 81.70 | 82.40 | 77.90 | 78.40 | 78.40 | -0.25% | 442,725 |
| Jun 27, 2025 | 78.30 | 80.60 | 76.40 | 78.60 | 78.60 | 0.38% | 499,333 |
| Jun 26, 2025 | 73.20 | 79.40 | 72.10 | 78.30 | 78.30 | 6.82% | 515,400 |
| Jun 25, 2025 | 73.50 | 74.40 | 71.00 | 73.30 | 73.30 | 0.41% | 231,572 |
| Jun 24, 2025 | 69.00 | 73.70 | 66.30 | 73.00 | 73.00 | 7.51% | 399,128 |
| Jun 23, 2025 | 73.30 | 75.00 | 67.50 | 67.90 | 67.90 | -7.49% | 378,945 |
| Jun 19, 2025 | 77.90 | 78.00 | 70.30 | 73.40 | 73.40 | -5.66% | 499,204 |
| Jun 18, 2025 | 75.10 | 78.40 | 72.10 | 77.80 | 77.80 | 2.37% | 419,470 |
| Jun 17, 2025 | 80.10 | 80.50 | 75.40 | 76.00 | 76.00 | -4.64% | 254,496 |
| Jun 16, 2025 | 83.50 | 84.30 | 79.00 | 79.70 | 79.70 | -3.98% | 279,186 |
| Jun 13, 2025 | 87.30 | 88.50 | 79.10 | 83.00 | 83.00 | -6.64% | 603,360 |
| Jun 12, 2025 | 87.90 | 89.90 | 86.00 | 88.90 | 88.90 | 0.91% | 458,495 |
| Jun 11, 2025 | 88.80 | 89.50 | 86.90 | 88.10 | 88.10 | -1.23% | 258,085 |
| Jun 10, 2025 | 91.00 | 91.00 | 87.80 | 89.20 | 89.20 | -0.56% | 171,898 |
| Jun 9, 2025 | 88.40 | 94.40 | 87.30 | 89.70 | 89.70 | 2.87% | 488,064 |
| Jun 5, 2025 | 82.80 | 87.40 | 82.30 | 87.20 | 87.20 | 5.70% | 301,458 |
| Jun 4, 2025 | 82.50 | 83.80 | 81.90 | 82.50 | 82.50 | 0.49% | 199,143 |
| Jun 3, 2025 | 81.90 | 82.50 | 78.50 | 82.10 | 82.10 | -0.73% | 446,007 |
| Jun 2, 2025 | 81.50 | 85.90 | 81.10 | 82.70 | 82.70 | - | 500,795 |
| May 30, 2025 | 82.50 | 85.60 | 81.00 | 82.70 | 82.70 | 0.36% | 926,271 |
| May 28, 2025 | 77.00 | 85.00 | 77.00 | 82.40 | 82.40 | 12.88% | 989,984 |
| May 27, 2025 | 72.60 | 75.00 | 70.20 | 73.00 | 73.00 | 2.82% | 207,484 |
| May 26, 2025 | 71.00 | 73.70 | 69.70 | 71.00 | 71.00 | 2.45% | 248,952 |
| May 23, 2025 | 68.90 | 70.50 | 67.00 | 69.30 | 69.30 | 0.73% | 240,114 |
| May 22, 2025 | 67.70 | 69.30 | 67.10 | 68.80 | 68.80 | -0.29% | 90,541 |
| May 21, 2025 | 70.60 | 70.90 | 67.50 | 69.00 | 69.00 | -1.71% | 201,070 |