Integragen historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.540	0.540	0.540	0.540	0.540	1
2024-09-04	0.525	0.540	0.520	0.540	0.540	1,901
2024-09-03	0.545	0.545	0.520	0.520	0.520	1,693
2024-09-02	0.550	0.550	0.545	0.545	0.545	701
2024-08-30	0.530	0.550	0.530	0.550	0.550	6,201
2024-08-29	0.575	0.585	0.560	0.585	0.585	493
2024-08-28	0.585	0.585	0.570	0.570	0.570	101
2024-08-27	0.620	0.620	0.560	0.585	0.585	2,935
2024-08-26	0.630	0.630	0.615	0.615	0.615	1,001
2024-08-23	0.620	0.630	0.605	0.630	0.630	84
2024-08-22	0.635	0.645	0.620	0.620	0.620	64
2024-08-21	0.650	0.660	0.635	0.635	0.635	1,423
2024-08-20	0.655	0.655	0.635	0.650	0.650	2,045
2024-08-19	0.645	0.705	0.615	0.650	0.650	22,482
2024-08-16	0.605	0.695	0.605	0.645	0.645	25,269
2024-08-15	0.595	0.605	0.575	0.605	0.605	3,986
2024-08-14	0.595	0.595	0.595	0.595	0.595	1
2024-08-13	0.595	0.595	0.595	0.595	0.595	1
2024-08-12	0.595	0.595	0.595	0.595	0.595	1
2024-08-09	0.575	0.600	0.575	0.600	0.600	1,341
2024-08-08	0.590	0.590	0.590	0.590	0.590	1
2024-08-07	0.590	0.590	0.590	0.590	0.590	1
2024-08-06	0.590	0.590	0.590	0.590	0.590	1
2024-08-05	0.605	0.605	0.590	0.590	0.590	1,001
2024-08-02	0.620	0.620	0.620	0.620	0.620	1
2024-08-01	0.620	0.620	0.620	0.620	0.620	1
2024-07-31	0.620	0.620	0.620	0.620	0.620	200
2024-07-30	0.625	0.625	0.625	0.625	0.625	1
2024-07-29	0.625	0.625	0.625	0.625	0.625	10
2024-07-26	0.570	0.630	0.570	0.630	0.630	2,400
2024-07-25	0.600	0.620	0.555	0.570	0.570	1,542
2024-07-24	0.590	0.600	0.590	0.600	0.600	11
2024-07-23	0.600	0.600	0.590	0.590	0.590	200
2024-07-22	0.610	0.610	0.610	0.610	0.610	1
2024-07-19	0.610	0.625	0.570	0.610	0.610	3,628
2024-07-18	0.590	0.590	0.590	0.590	0.590	1
2024-07-17	0.570	0.625	0.570	0.590	0.590	7,280
2024-07-16	0.570	0.570	0.570	0.570	0.570	1
2024-07-15	0.560	0.570	0.550	0.570	0.570	1,200
2024-07-12	0.560	0.590	0.560	0.560	0.560	509
2024-07-11	0.570	0.570	0.560	0.560	0.560	199
2024-07-10	0.570	0.570	0.570	0.570	0.570	1
2024-07-09	0.570	0.570	0.570	0.570	0.570	1
2024-07-08	0.570	0.570	0.570	0.570	0.570	1,251
2024-07-05	0.550	0.560	0.550	0.560	0.560	901
2024-07-04	0.550	0.550	0.550	0.550	0.550	101
2024-07-03	0.530	0.540	0.530	0.540	0.540	441
2024-07-02	0.530	0.530	0.530	0.530	0.530	1
2024-07-01	0.530	0.530	0.530	0.530	0.530	1
2024-06-28	0.550	0.550	0.530	0.530	0.530	540
2024-06-27	0.535	0.550	0.535	0.550	0.550	1,680
2024-06-26	0.570	0.570	0.530	0.530	0.530	70
2024-06-25	0.580	0.580	0.570	0.570	0.570	181
2024-06-24	0.635	0.635	0.545	0.580	0.580	3,000
2024-06-21	0.635	0.635	0.610	0.610	0.610	301
2024-06-20	0.570	0.635	0.570	0.635	0.635	701
2024-06-19	0.570	0.570	0.570	0.570	0.570	1
2024-06-18	0.600	0.600	0.570	0.570	0.570	3,240
2024-06-17	0.600	0.600	0.600	0.600	0.600	271
2024-06-14	0.635	0.635	0.600	0.635	0.635	1,999

← NewerPage 10 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.