Intellego Technologies AB (STO:INT)
Sweden
· Delayed Price · Currency is SEK 46.55
+2.20 (4.96%)
At close: Nov 17, 2025
Intellego Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 44.70 | 49.70 | 44.50 | 46.55 | 46.55 | 4.96% | 1,453,953 |
| Nov 14, 2025 | 46.35 | 47.50 | 43.30 | 44.35 | 44.35 | -3.59% | 1,914,678 |
| Nov 13, 2025 | 42.85 | 46.50 | 42.60 | 46.00 | 46.00 | 7.35% | 2,169,072 |
| Nov 12, 2025 | 43.15 | 48.00 | 39.65 | 42.85 | 42.85 | 4.51% | 6,422,093 |
| Nov 11, 2025 | 79.60 | 80.00 | 36.20 | 41.00 | 41.00 | -57.51% | 12,018,250 |
| Nov 10, 2025 | 104.00 | 104.60 | 95.10 | 96.50 | 96.50 | -3.21% | 772,480 |
| Nov 7, 2025 | 89.90 | 101.40 | 89.80 | 99.70 | 99.70 | 11.77% | 1,038,729 |
| Nov 6, 2025 | 81.20 | 89.80 | 80.50 | 89.20 | 89.20 | 11.22% | 630,525 |
| Nov 5, 2025 | 82.40 | 84.70 | 79.90 | 80.20 | 80.20 | -3.95% | 301,044 |
| Nov 4, 2025 | 81.00 | 83.50 | 79.50 | 83.50 | 83.50 | 3.21% | 247,993 |
| Nov 3, 2025 | 83.40 | 88.20 | 80.00 | 80.90 | 80.90 | -2.29% | 583,482 |
| Oct 31, 2025 | 80.10 | 87.30 | 77.60 | 82.80 | 82.80 | 3.89% | 669,528 |
| Oct 30, 2025 | 82.40 | 83.60 | 77.30 | 79.70 | 79.70 | -5.79% | 994,334 |
| Oct 29, 2025 | 80.00 | 85.20 | 75.00 | 84.60 | 84.60 | 7.50% | 1,789,990 |
| Oct 28, 2025 | 95.30 | 98.80 | 75.60 | 78.70 | 78.70 | -10.26% | 2,579,838 |
| Oct 27, 2025 | 92.20 | 93.40 | 85.80 | 87.70 | 87.70 | -3.73% | 567,129 |
| Oct 24, 2025 | 93.50 | 97.50 | 89.00 | 91.10 | 91.10 | -2.77% | 645,543 |
| Oct 23, 2025 | 102.40 | 104.40 | 92.70 | 93.70 | 93.70 | -7.78% | 734,653 |
| Oct 22, 2025 | 97.00 | 103.80 | 93.70 | 101.60 | 101.60 | 6.17% | 1,074,951 |
| Oct 21, 2025 | 94.50 | 98.30 | 90.80 | 95.70 | 95.70 | 1.27% | 895,986 |
| Oct 20, 2025 | 87.10 | 96.40 | 86.00 | 94.50 | 94.50 | 9.25% | 1,227,826 |
| Oct 17, 2025 | 85.20 | 86.50 | 82.00 | 86.50 | 86.50 | 0.46% | 681,537 |
| Oct 16, 2025 | 82.80 | 86.30 | 81.00 | 86.10 | 86.10 | 4.11% | 846,796 |
| Oct 15, 2025 | 85.00 | 89.00 | 79.50 | 82.70 | 82.70 | -1.31% | 1,417,170 |
| Oct 14, 2025 | 86.90 | 88.80 | 82.30 | 83.80 | 83.80 | -9.31% | 1,246,335 |
| Oct 13, 2025 | 87.50 | 93.00 | 83.80 | 92.40 | 92.40 | 17.86% | 2,578,422 |
| Oct 10, 2025 | 86.20 | 93.10 | 76.00 | 78.40 | 78.40 | -9.05% | 3,827,954 |
| Oct 9, 2025 | 69.90 | 88.50 | 63.60 | 86.20 | 86.20 | 8.98% | 7,279,148 |
| Oct 8, 2025 | 94.40 | 99.10 | 73.40 | 79.10 | 79.10 | -15.40% | 4,092,096 |
| Oct 7, 2025 | 106.20 | 109.20 | 93.00 | 93.50 | 93.50 | -9.57% | 1,423,674 |
| Oct 6, 2025 | 104.00 | 108.80 | 86.00 | 103.40 | 103.40 | 3.61% | 7,327,350 |
| Oct 3, 2025 | 129.00 | 130.20 | 96.60 | 99.80 | 99.80 | -24.39% | 4,514,709 |
| Oct 2, 2025 | 142.20 | 163.20 | 125.00 | 132.00 | 132.00 | -6.52% | 3,251,365 |
| Oct 1, 2025 | 148.20 | 151.80 | 139.80 | 141.20 | 141.20 | -5.74% | 635,436 |
| Sep 30, 2025 | 142.80 | 149.80 | 141.20 | 149.80 | 149.80 | 5.05% | 661,378 |
| Sep 29, 2025 | 146.00 | 151.00 | 136.40 | 142.60 | 142.60 | -0.97% | 1,091,815 |
| Sep 26, 2025 | 142.60 | 155.40 | 142.00 | 144.00 | 144.00 | 1.98% | 1,365,740 |
| Sep 25, 2025 | 135.00 | 143.00 | 128.80 | 141.20 | 141.20 | 6.49% | 1,082,300 |
| Sep 24, 2025 | 120.60 | 137.60 | 120.40 | 132.60 | 132.60 | 12.37% | 1,524,044 |
| Sep 23, 2025 | 125.00 | 130.20 | 110.80 | 118.00 | 118.00 | -8.53% | 3,179,797 |
| Sep 22, 2025 | 153.40 | 157.00 | 122.40 | 129.00 | 129.00 | -16.02% | 2,622,705 |
| Sep 19, 2025 | 144.20 | 157.00 | 141.00 | 153.60 | 153.60 | 7.11% | 754,269 |
| Sep 18, 2025 | 143.60 | 147.00 | 138.20 | 143.40 | 143.40 | 0.42% | 729,186 |
| Sep 17, 2025 | 159.80 | 162.40 | 141.20 | 142.80 | 142.80 | -10.41% | 887,843 |
| Sep 16, 2025 | 145.60 | 164.20 | 136.80 | 159.40 | 159.40 | 9.93% | 2,108,540 |
| Sep 15, 2025 | 199.60 | 199.60 | 144.40 | 145.00 | 145.00 | -17.89% | 2,606,807 |
| Sep 12, 2025 | 170.00 | 184.00 | 168.20 | 176.60 | 176.60 | 2.32% | 1,316,729 |
| Sep 11, 2025 | 200.00 | 200.00 | 147.00 | 172.60 | 172.60 | -17.42% | 2,935,702 |
| Sep 10, 2025 | 206.00 | 215.00 | 206.00 | 209.00 | 209.00 | 1.95% | 328,304 |
| Sep 9, 2025 | 214.00 | 216.00 | 204.00 | 205.00 | 205.00 | -3.76% | 349,521 |
| Sep 8, 2025 | 212.00 | 220.00 | 211.00 | 213.00 | 213.00 | 1.43% | 386,232 |
| Sep 5, 2025 | 204.00 | 211.00 | 199.00 | 210.00 | 210.00 | 2.94% | 546,948 |
| Sep 4, 2025 | 202.50 | 209.00 | 200.50 | 204.00 | 204.00 | 0.99% | 405,553 |
| Sep 3, 2025 | 194.20 | 209.00 | 192.80 | 202.00 | 202.00 | 4.02% | 899,572 |
| Sep 2, 2025 | 201.50 | 206.00 | 194.00 | 194.20 | 194.20 | -3.86% | 472,076 |
| Sep 1, 2025 | 206.00 | 209.50 | 196.20 | 202.00 | 202.00 | -1.46% | 830,878 |
| Aug 29, 2025 | 191.80 | 205.50 | 187.00 | 205.00 | 205.00 | 6.77% | 1,193,511 |
| Aug 28, 2025 | 171.00 | 197.80 | 169.00 | 192.00 | 192.00 | 26.65% | 2,007,670 |
| Aug 27, 2025 | 152.00 | 158.20 | 150.20 | 151.60 | 151.60 | -0.66% | 393,080 |
| Aug 26, 2025 | 159.00 | 162.00 | 150.60 | 152.60 | 152.60 | -3.66% | 452,331 |
| Aug 25, 2025 | 155.40 | 162.60 | 153.60 | 158.40 | 158.40 | 2.19% | 375,581 |
| Aug 22, 2025 | 151.20 | 155.00 | 146.20 | 155.00 | 155.00 | 3.89% | 669,785 |
| Aug 21, 2025 | 146.40 | 153.00 | 146.20 | 149.20 | 149.20 | 2.05% | 300,985 |
| Aug 20, 2025 | 145.80 | 147.80 | 144.80 | 146.20 | 146.20 | 0.83% | 212,725 |
| Aug 19, 2025 | 147.20 | 148.20 | 145.00 | 145.00 | 145.00 | -1.23% | 123,780 |
| Aug 18, 2025 | 145.00 | 150.80 | 144.80 | 146.80 | 146.80 | 1.24% | 196,561 |
| Aug 15, 2025 | 145.20 | 147.80 | 144.20 | 145.00 | 145.00 | -1.23% | 205,649 |
| Aug 14, 2025 | 148.00 | 150.60 | 144.80 | 146.80 | 146.80 | -0.27% | 180,266 |
| Aug 13, 2025 | 146.40 | 151.20 | 145.00 | 147.20 | 147.20 | 0.55% | 176,305 |
| Aug 12, 2025 | 152.00 | 154.60 | 144.60 | 146.40 | 146.40 | -2.92% | 225,850 |
| Aug 11, 2025 | 146.00 | 157.00 | 145.20 | 150.80 | 150.80 | 3.57% | 382,749 |
| Aug 8, 2025 | 146.00 | 147.80 | 142.40 | 145.60 | 145.60 | -0.27% | 197,273 |
| Aug 7, 2025 | 149.20 | 152.20 | 144.20 | 146.00 | 146.00 | -1.75% | 271,103 |
| Aug 6, 2025 | 151.20 | 154.80 | 145.60 | 148.60 | 148.60 | -1.59% | 449,474 |
| Aug 5, 2025 | 143.80 | 151.20 | 143.80 | 151.00 | 151.00 | 6.34% | 464,207 |
| Aug 4, 2025 | 132.20 | 142.40 | 132.20 | 142.00 | 142.00 | 7.74% | 349,446 |
| 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 | -0.48% | 130,278 |
| Jul 29, 2025 | 130.00 | 130.40 | 123.80 | 125.40 | 125.40 | -2.79% | 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 |