Nasdaq Stockholm · INTEA-D · stock
Intea Fastigheter AB (publ) (INTEA-D) stock price history
Every Nasdaq Stockholm trading session of Intea Fastigheter AB (publ) from Dec 12, 2024 to Nov 13, 2026: 474 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-D adjusted close, 2024 to 2026
- SEK 39.91
- All time high, 2025
- SEK 36.91
- 52 week high, SEK 28.02 low
- 474
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
INTEA-D key facts
- Intea Fastigheter AB (publ) (INTEA-D) closed at SEK 30.00 on Nov 13, 2026 on Nasdaq Stockholm.
- INTEA-D's all time high close is SEK 39.91, set on May 6, 2025; its all time low close is SEK 28.70 on Sep 24, 2026.
- INTEA-D's 52 week range is SEK 28.02 to SEK 36.91.
- INTEA-D returned -16.7% over the year to Nov 13, 2026.
- Since Dec 12, 2024 INTEA-D returned +1%, +0.4% a year compounded.
- INTEA-D's deepest drawdown was -28.1% from May 6, 2025 to Sep 24, 2026.
- DataCedar holds 474 daily sessions of INTEA-D 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-D price chart, 2024 to 2026
INTEA-D returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | -7.1% |
| 6 months | -4.2% |
| Year to date | -2.9% |
| 1 year | -16.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 12, 2024 | +0.8% |
| Compound annual growth, 1.9 years | +0.4% |
INTEA-D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 39.91 on May 6, 2025
- All time low close
- SEK 28.70 on Sep 24, 2026
- 52 week high
- SEK 36.91 on Nov 13, 2025
- 52 week low
- SEK 28.02 on Sep 24, 2026
- Deepest drawdown
- -28.1% from May 6, 2025 to Sep 24, 2026, not yet recovered
- Best single session
- +9.0% on May 6, 2025
- Worst single session
- -20.5% on May 7, 2025
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +1%
- Worst calendar year
- 2025, +1%
INTEA-D 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 30.86 | SEK 32.99 | SEK 28.02 | SEK 30.00 | -2.9% | 30.2M | 215 |
| 2025 | SEK 30.72 | SEK 41.77 | SEK 29.75 | SEK 30.91 | +0.9% | 7.4M | 249 |
| 2024 | SEK 29.24 | SEK 30.95 | SEK 29.24 | SEK 30.63 | n/a | 664.8K | 10 |
INTEA-D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 30.00 | +2.0% |
| October 2026 | SEK 29.40 | +1.4% |
| September 2026 | SEK 29.00 | -9.9% |
| August 2026 | SEK 32.20 | -0.3% |
| July 2026 | SEK 32.30 | -1.8% |
| June 2026 | SEK 32.90 | +3.4% |
| May 2026 | SEK 31.81 | +2.9% |
| April 2026 | SEK 30.92 | +0.8% |
| March 2026 | SEK 30.68 | -1.0% |
| February 2026 | SEK 31.00 | -0.8% |
| January 2026 | SEK 31.25 | +1.1% |
| December 2025 | SEK 30.91 | +0.5% |
About the INTEA-D data
Daily bars. 474 sessions from Dec 12, 2024 to Nov 13, 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 Nov 13, 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/nasdaq-stockholm%3AINTEA-D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INTEA-D share price history
