Integragen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 101 |
| 2023-12-19 | 0.872 | 0.880 | 0.872 | 0.880 | 0.880 | 148 |
| 2023-12-18 | 0.900 | 0.900 | 0.870 | 0.870 | 0.870 | 2,260 |
| 2023-12-15 | 0.852 | 0.900 | 0.852 | 0.900 | 0.900 | 5,095 |
| 2023-12-14 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 9,184 |
| 2023-12-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1 |
| 2023-12-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 101 |
| 2023-12-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 620 |
| 2023-12-08 | 0.938 | 0.946 | 0.900 | 0.900 | 0.900 | 461 |
| 2023-12-07 | 0.930 | 0.938 | 0.930 | 0.938 | 0.938 | 863 |
| 2023-12-06 | 0.950 | 0.950 | 0.856 | 0.930 | 0.930 | 5,754 |
| 2023-12-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2023-12-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2023-12-01 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2023-11-30 | 0.964 | 0.980 | 0.964 | 0.980 | 0.980 | 9 |
| 2023-11-29 | 1.000 | 1.000 | 0.962 | 0.962 | 0.962 | 1,740 |
| 2023-11-28 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 225 |
| 2023-11-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1 |
| 2023-11-24 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 131 |
| 2023-11-23 | 1.045 | 1.050 | 1.045 | 1.050 | 1.050 | 227 |
| 2023-11-22 | 1.020 | 1.045 | 1.020 | 1.045 | 1.045 | 1,301 |
| 2023-11-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2023-11-20 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 231 |
| 2023-11-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2023-11-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2023-11-15 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 446 |
| 2023-11-14 | 1.000 | 1.000 | 0.950 | 0.980 | 0.980 | 701 |
| 2023-11-13 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 1,251 |
| 2023-11-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 556 |
| 2023-11-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2023-11-08 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 1,209 |
| 2023-11-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2023-11-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,200 |
| 2023-11-03 | 0.978 | 1.000 | 0.922 | 1.000 | 1.000 | 1,141 |
| 2023-11-02 | 0.962 | 0.978 | 0.962 | 0.978 | 0.978 | 2,043 |
| 2023-11-01 | 0.960 | 0.962 | 0.960 | 0.962 | 0.962 | 1,534 |
| 2023-10-31 | 0.966 | 0.966 | 0.904 | 0.960 | 0.960 | 2,201 |
| 2023-10-30 | 0.966 | 0.966 | 0.966 | 0.966 | 0.966 | 19 |
| 2023-10-27 | 0.956 | 1.005 | 0.956 | 0.966 | 0.966 | 2,202 |
| 2023-10-26 | 0.954 | 0.954 | 0.954 | 0.954 | 0.954 | 1 |
| 2023-10-25 | 1.040 | 1.040 | 0.954 | 0.954 | 0.954 | 6,349 |
| 2023-10-24 | 1.020 | 1.040 | 0.974 | 1.040 | 1.040 | 2,941 |
| 2023-10-23 | 1.015 | 1.020 | 0.984 | 1.020 | 1.020 | 2,288 |
| 2023-10-20 | 1.155 | 1.155 | 1.000 | 1.015 | 1.015 | 31,436 |
| 2023-10-19 | 1.220 | 1.230 | 1.185 | 1.220 | 1.220 | 2,422 |
| 2023-10-18 | 1.240 | 1.240 | 1.180 | 1.220 | 1.220 | 1,049 |
| 2023-10-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2023-10-16 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 5,677 |
| 2023-10-13 | 1.245 | 1.245 | 1.240 | 1.240 | 1.240 | 202 |
| 2023-10-12 | 1.240 | 1.245 | 1.240 | 1.245 | 1.245 | 2 |
| 2023-10-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 80 |
| 2023-10-10 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 1,346 |
| 2023-10-09 | 1.260 | 1.260 | 1.245 | 1.245 | 1.245 | 301 |
| 2023-10-06 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 4,201 |
| 2023-10-05 | 1.290 | 1.290 | 1.255 | 1.255 | 1.255 | 336 |
| 2023-10-04 | 1.240 | 1.310 | 1.240 | 1.305 | 1.305 | 5,763 |
| 2023-10-03 | 1.310 | 1.310 | 1.260 | 1.310 | 1.310 | 546 |
| 2023-10-02 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 222 |
| 2023-09-29 | 1.265 | 1.320 | 1.230 | 1.320 | 1.320 | 942 |
| 2023-09-28 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 2,175 |
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.