INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

FORSTA AP-FONDEN's Holding History (CIK: 0001603328)

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

Q4 2025

Shares 954,246 Value ($000) $35,212 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 937,546 Value ($000) $31,455 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 886,946 Value ($000) $19,868 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 946,546 Value ($000) $21,496 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 919,946 Value ($000) $18,445 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 949,146 Value ($000) $22,267 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 907,246 Value ($000) $28,097 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 999,046 Value ($000) $44,128 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 919,246 Value ($000) $46,192 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 876,446 Value ($000) $31,158 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 865,046 Value ($000) $28,927 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 838,346 Value ($000) $27,389 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 1,282,146 Value ($000) $33,887 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 934,246 Value ($000) $24,076 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 889,246 Value ($000) $33,267 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 883,846 Value ($000) $43,803 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 894,646 Value ($000) $46,074 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 895,346 Value ($000) $47,704 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 942,446 Value ($000) $52,909 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 859,446 Value ($000) $55,005 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 759,046 Value ($000) $37,816 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 671,346 Value ($000) $34,762 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 542,346 Value ($000) $32,449 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 472,746 Value ($000) $25,585 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 947,846 Value ($000) $56,729 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 970,746 Value ($000) $50,023 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 970,746 Value ($000) $46,470 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 970,746 Value ($000) $52,129 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 916,646 Value ($000) $43,018 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 794,646 Value ($000) $37,579 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 794,646 Value ($000) $39,502 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 885,646 Value ($000) $46,124 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,054,846 Value ($000) $48,692 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,054,846 Value ($000) $40,169 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,472,828 Value ($000) $49,693 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,652,528 Value ($000) $59,607 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,580,628 Value ($000) $57,329 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,837,028 Value ($000) $69,348 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,837,028 Value ($000) $60,255 Avg Close $25.11 Range $23.72 - $26.54

Q4 2015

Shares 1,627,113 Value ($000) $43,540 Avg Close $26.65 Range $23.12 - $28.13

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	954,246	$35,212	$37.76	$32.89 - $44.02
Q3 2025	937,546	$31,455	$24.23	$18.97 - $36.30
Q2 2025	886,946	$19,868	$20.72	$17.67 - $23.90
Q1 2025	946,546	$21,496	$21.88	$18.73 - $27.55
Q4 2024	919,946	$18,445	$22.54	$18.90 - $26.43
Q3 2024	949,146	$22,267	$24.89	$18.51 - $36.93
Q2 2024	907,246	$28,097	$32.50	$29.54 - $44.94
Q1 2024	999,046	$44,128	$44.04	$40.15 - $49.64
Q4 2023	919,246	$46,192	$40.04	$31.62 - $50.60
Q3 2023	876,446	$31,158	$34.22	$30.75 - $39.41
Q2 2023	865,046	$28,927	$30.72	$26.32 - $36.37
Q1 2023	838,346	$27,389	$27.52	$24.14 - $32.11
Q4 2022	1,282,146	$33,887	$26.65	$23.40 - $30.22
Q3 2022	934,246	$24,076	$32.31	$24.49 - $38.36
Q2 2022	889,246	$33,267	$40.62	$34.47 - $46.63
Q1 2022	883,846	$43,803	$46.18	$40.77 - $52.20
Q4 2021	894,646	$46,074	$47.29	$44.09 - $51.64
Q3 2021	895,346	$47,704	$49.81	$47.36 - $52.58
Q2 2021	942,446	$52,909	$53.58	$48.89 - $62.29
Q1 2021	859,446	$55,005	$54.09	$44.60 - $61.34
Q4 2020	759,046	$37,816	$44.02	$39.14 - $50.47
Q3 2020	671,346	$34,762	$46.53	$41.87 - $55.21
Q2 2020	542,346	$32,449	$53.20	$45.40 - $58.04
Q1 2020	472,746	$25,585	$52.33	$38.68 - $61.12
Q4 2019	947,846	$56,729	$49.26	$42.57 - $53.35
Q3 2019	970,746	$50,023	$43.02	$39.30 - $46.78
Q2 2019	970,746	$46,470	$43.10	$37.35 - $51.61
Q1 2019	970,746	$52,129	$43.83	$38.20 - $47.63
Q4 2018	916,646	$43,018	$40.19	$36.23 - $43.46
Q3 2018	794,646	$37,579	$41.52	$37.68 - $45.31
Q2 2018	794,646	$39,502	$45.05	$39.97 - $48.96
Q1 2018	885,646	$46,124	$40.06	$35.53 - $45.45
Q4 2017	1,054,846	$48,692	$36.55	$31.78 - $39.99
Q3 2017	1,054,846	$40,169	$29.59	$27.53 - $31.84
Q2 2017	1,472,828	$49,693	$29.57	$27.62 - $30.83
Q1 2017	1,652,528	$59,607	$29.68	$28.50 - $31.39
Q4 2016	1,580,628	$57,329	$29.15	$27.28 - $31.08
Q3 2016	1,837,028	$69,348	$28.62	$26.04 - $30.83
Q2 2016	1,837,028	$60,255	$25.11	$23.72 - $26.54
Q4 2015	1,627,113	$43,540	$26.65	$23.12 - $28.13