INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Andra AP-fonden's Holding History (CIK: 0001535452)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 190,235 Value ($000) $7,020 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 58,211 Value ($000) $1,953 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 58,211 Value ($000) $1,304 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 58,211 Value ($000) $1,322 Avg Close $21.88 Range $18.73 - $27.55

Q1 2023

Shares 29,100 Value ($000) $951 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 84,100 Value ($000) $2 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 85,700 Value ($000) $2,208 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 140,100 Value ($000) $5,241 Avg Close $40.62 Range $34.47 - $46.63

Q4 2021

Shares 154,100 Value ($000) $7,936 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 197,900 Value ($000) $10,544 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 219,300 Value ($000) $12,312 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 163,300 Value ($000) $10,451 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 176,400 Value ($000) $8,788 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 83,200 Value ($000) $4,308 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 114,100 Value ($000) $6,827 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 114,000 Value ($000) $6,170 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 98,900 Value ($000) $5,919 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 107,800 Value ($000) $5,555 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 114,600 Value ($000) $5,486 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 125,600 Value ($000) $6,745 Avg Close $43.83 Range $38.20 - $47.63

Q3 2018

Shares 155,100 Value ($000) $7,335 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 170,200 Value ($000) $8,461 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 178,000 Value ($000) $9,270 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 194,718 Value ($000) $8,988 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 200,506 Value ($000) $7,635 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 199,700 Value ($000) $6,738 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 243,900 Value ($000) $8,797 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 234,800 Value ($000) $8,516 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 290,400 Value ($000) $10,963 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 268,500 Value ($000) $8,807 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 315,400 Value ($000) $10,203 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 334,800 Value ($000) $11,534 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 338,300 Value ($000) $10,196 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 338,300 Value ($000) $10,289 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 444,800 Value ($000) $13,909 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 556,200 Value ($000) $20,184 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 921,200 Value ($000) $32,076 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 914,600 Value ($000) $28,261 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 950,000 Value ($000) $24,520 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 806,100 Value ($000) $20,926 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 871,200 Value ($000) $19,968 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 943,900 Value ($000) $22,861 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	190,235	$7,020	$37.76	$32.89 - $44.02
Q3 2025	58,211	$1,953	$24.23	$18.97 - $36.30
Q2 2025	58,211	$1,304	$20.72	$17.67 - $23.90
Q1 2025	58,211	$1,322	$21.88	$18.73 - $27.55
Q1 2023	29,100	$951	$27.52	$24.14 - $32.11
Q4 2022	84,100	$2	$26.65	$23.40 - $30.22
Q3 2022	85,700	$2,208	$32.31	$24.49 - $38.36
Q2 2022	140,100	$5,241	$40.62	$34.47 - $46.63
Q4 2021	154,100	$7,936	$47.29	$44.09 - $51.64
Q3 2021	197,900	$10,544	$49.81	$47.36 - $52.58
Q2 2021	219,300	$12,312	$53.58	$48.89 - $62.29
Q1 2021	163,300	$10,451	$54.09	$44.60 - $61.34
Q4 2020	176,400	$8,788	$44.02	$39.14 - $50.47
Q3 2020	83,200	$4,308	$46.53	$41.87 - $55.21
Q2 2020	114,100	$6,827	$53.20	$45.40 - $58.04
Q1 2020	114,000	$6,170	$52.33	$38.68 - $61.12
Q4 2019	98,900	$5,919	$49.26	$42.57 - $53.35
Q3 2019	107,800	$5,555	$43.02	$39.30 - $46.78
Q2 2019	114,600	$5,486	$43.10	$37.35 - $51.61
Q1 2019	125,600	$6,745	$43.83	$38.20 - $47.63
Q3 2018	155,100	$7,335	$41.52	$37.68 - $45.31
Q2 2018	170,200	$8,461	$45.05	$39.97 - $48.96
Q1 2018	178,000	$9,270	$40.06	$35.53 - $45.45
Q4 2017	194,718	$8,988	$36.55	$31.78 - $39.99
Q3 2017	200,506	$7,635	$29.59	$27.53 - $31.84
Q2 2017	199,700	$6,738	$29.57	$27.62 - $30.83
Q1 2017	243,900	$8,797	$29.68	$28.50 - $31.39
Q4 2016	234,800	$8,516	$29.15	$27.28 - $31.08
Q3 2016	290,400	$10,963	$28.62	$26.04 - $30.83
Q2 2016	268,500	$8,807	$25.11	$23.72 - $26.54
Q1 2016	315,400	$10,203	$24.39	$22.07 - $26.88
Q4 2015	334,800	$11,534	$26.65	$23.12 - $28.13
Q3 2015	338,300	$10,196	$22.62	$19.52 - $24.07
Q2 2015	338,300	$10,289	$25.10	$23.47 - $27.05
Q1 2015	444,800	$13,909	$26.00	$22.65 - $28.76
Q4 2014	556,200	$20,184	$26.63	$22.60 - $29.08
Q3 2014	921,200	$32,076	$25.75	$23.05 - $27.10
Q2 2014	914,600	$28,261	$20.69	$19.25 - $23.47
Q1 2014	950,000	$24,520	$18.67	$17.54 - $20.17
Q4 2013	806,100	$20,926	$17.92	$16.56 - $19.36
Q3 2013	871,200	$19,968	$16.91	$16.13 - $17.82
Q2 2013	943,900	$22,861	$17.18	$15.00 - $18.96