Nasdaq Stockholm · INTEA-B · stock
Intea Fastigheter AB (publ) (INTEA-B) stock price history
Every Nasdaq Stockholm trading session of Intea Fastigheter AB (publ) from Dec 12, 2024 to Sep 28, 2026: 445 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTEA-B adjusted close, 2024 to 2026
- SEK 80.73
- All time high, 2025
- SEK 80.10
- 52 week high, SEK 61.55 low
- 445
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
INTEA-B key facts
- Intea Fastigheter AB (publ) (INTEA-B) closed at SEK 68.20 on Sep 28, 2026 on Nasdaq Stockholm.
- INTEA-B's all time high close is SEK 80.73, set on Jul 14, 2025; its all time low close is SEK 42.08 on Jan 13, 2025.
- INTEA-B's 52 week range is SEK 61.55 to SEK 80.10.
- INTEA-B returned +1.9% over the year to Sep 28, 2026.
- Since Dec 12, 2024 INTEA-B returned +52%, +26.1% a year compounded.
- INTEA-B's deepest drawdown was -22.5% from Jul 14, 2025 to Feb 4, 2026.
- DataCedar holds 445 daily sessions of INTEA-B history from Dec 12, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTEA-B price chart, 2024 to 2026
INTEA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -8.0% |
| 6 months | +2.3% |
| Year to date | +4.7% |
| 1 year | +1.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 12, 2024 | +51.5% |
| Compound annual growth, 1.8 years | +26.1% |
INTEA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 80.73 on Jul 14, 2025
- All time low close
- SEK 42.08 on Jan 13, 2025
- 52 week high
- SEK 80.10 on May 28, 2026
- 52 week low
- SEK 61.55 on Feb 5, 2026
- Deepest drawdown
- -22.5% from Jul 14, 2025 to Feb 4, 2026, not yet recovered
- Best single session
- +7.2% on Apr 8, 2025
- Worst single session
- -7.1% on Sep 25, 2025
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2025, +49%
INTEA-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 12, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 67.07 | SEK 80.10 | SEK 61.55 | SEK 68.20 | +4.7% | 64.2M | 186 |
| 2025 | SEK 43.69 | SEK 82.46 | SEK 41.39 | SEK 65.15 | +49.3% | 45.9M | 249 |
| 2024 | SEK 43.35 | SEK 45.51 | SEK 41.69 | SEK 43.64 | n/a | 8.8M | 10 |
INTEA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 68.20 | -6.7% |
| August 2026 | SEK 73.10 | -0.9% |
| July 2026 | SEK 73.80 | +0.1% |
| June 2026 | SEK 73.70 | -5.5% |
| May 2026 | SEK 78.00 | +5.8% |
| April 2026 | SEK 73.70 | +6.7% |
| March 2026 | SEK 69.10 | -9.0% |
| February 2026 | SEK 75.95 | +17.7% |
| January 2026 | SEK 64.51 | -1.0% |
| December 2025 | SEK 65.15 | -2.0% |
| November 2025 | SEK 66.48 | -0.2% |
| October 2025 | SEK 66.63 | -2.8% |
About the INTEA-B data
Daily bars. 445 sessions from Dec 12, 2024 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTEA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INTEA-B share price history
