Integragen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1.315 | 1.315 | 1.270 | 1.280 | 1.280 | 2,437 |
| 2023-09-26 | 1.320 | 1.320 | 1.285 | 1.320 | 1.320 | 171 |
| 2023-09-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2023-09-22 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 102 |
| 2023-09-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2023-09-20 | 1.340 | 1.340 | 1.280 | 1.320 | 1.320 | 1,860 |
| 2023-09-19 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 1,101 |
| 2023-09-18 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 101 |
| 2023-09-15 | 1.395 | 1.395 | 1.300 | 1.390 | 1.390 | 5,775 |
| 2023-09-14 | 1.345 | 1.395 | 1.340 | 1.395 | 1.395 | 3,201 |
| 2023-09-13 | 1.340 | 1.345 | 1.330 | 1.345 | 1.345 | 153 |
| 2023-09-12 | 1.270 | 1.350 | 1.260 | 1.345 | 1.345 | 8,212 |
| 2023-09-11 | 1.285 | 1.290 | 1.285 | 1.290 | 1.290 | 399 |
| 2023-09-08 | 1.290 | 1.290 | 1.285 | 1.285 | 1.285 | 354 |
| 2023-09-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 107 |
| 2023-09-06 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2023-09-05 | 1.290 | 1.330 | 1.290 | 1.290 | 1.290 | 1,645 |
| 2023-09-04 | 1.340 | 1.340 | 1.280 | 1.330 | 1.330 | 3,376 |
| 2023-09-01 | 1.330 | 1.340 | 1.300 | 1.340 | 1.340 | 921 |
| 2023-08-31 | 1.335 | 1.340 | 1.320 | 1.340 | 1.340 | 971 |
| 2023-08-30 | 1.290 | 1.335 | 1.290 | 1.335 | 1.335 | 1,333 |
| 2023-08-29 | 1.325 | 1.340 | 1.290 | 1.290 | 1.290 | 7,174 |
| 2023-08-28 | 1.370 | 1.370 | 1.325 | 1.325 | 1.325 | 602 |
| 2023-08-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2023-08-24 | 1.395 | 1.395 | 1.310 | 1.370 | 1.370 | 4,925 |
| 2023-08-23 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1 |
| 2023-08-22 | 1.395 | 1.400 | 1.350 | 1.400 | 1.400 | 4,584 |
| 2023-08-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2023-08-18 | 1.435 | 1.435 | 1.400 | 1.400 | 1.400 | 1,001 |
| 2023-08-17 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 1,001 |
| 2023-08-16 | 1.445 | 1.450 | 1.400 | 1.450 | 1.450 | 993 |
| 2023-08-15 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 3,501 |
| 2023-08-14 | 1.430 | 1.435 | 1.370 | 1.435 | 1.435 | 131 |
| 2023-08-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2023-08-10 | 1.445 | 1.450 | 1.355 | 1.445 | 1.445 | 4,755 |
| 2023-08-09 | 1.415 | 1.450 | 1.365 | 1.450 | 1.450 | 453 |
| 2023-08-08 | 1.410 | 1.415 | 1.365 | 1.415 | 1.415 | 712 |
| 2023-08-07 | 1.395 | 1.415 | 1.335 | 1.415 | 1.415 | 5,384 |
| 2023-08-04 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1 |
| 2023-08-03 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 100 |
| 2023-08-02 | 1.420 | 1.420 | 1.325 | 1.410 | 1.410 | 5,565 |
| 2023-08-01 | 1.400 | 1.420 | 1.350 | 1.420 | 1.420 | 2,200 |
| 2023-07-31 | 1.400 | 1.405 | 1.400 | 1.400 | 1.400 | 650 |
| 2023-07-28 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 201 |
| 2023-07-27 | 1.370 | 1.405 | 1.350 | 1.400 | 1.400 | 1,922 |
| 2023-07-26 | 1.365 | 1.370 | 1.365 | 1.370 | 1.370 | 732 |
| 2023-07-25 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 1,656 |
| 2023-07-24 | 1.370 | 1.400 | 1.350 | 1.380 | 1.380 | 4,201 |
| 2023-07-21 | 1.390 | 1.390 | 1.345 | 1.370 | 1.370 | 6,398 |
| 2023-07-20 | 1.490 | 1.490 | 1.380 | 1.390 | 1.390 | 17,705 |
| 2023-07-19 | 1.500 | 1.500 | 1.430 | 1.490 | 1.490 | 735 |
| 2023-07-18 | 1.470 | 1.480 | 1.410 | 1.480 | 1.480 | 1,985 |
| 2023-07-17 | 1.370 | 1.480 | 1.345 | 1.480 | 1.480 | 12,704 |
| 2023-07-14 | 1.430 | 1.440 | 1.320 | 1.430 | 1.430 | 12,241 |
| 2023-07-13 | 1.420 | 1.430 | 1.365 | 1.430 | 1.430 | 5,047 |
| 2023-07-12 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 523 |
| 2023-07-11 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 1,139 |
| 2023-07-10 | 1.440 | 1.450 | 1.340 | 1.450 | 1.450 | 11,694 |
| 2023-07-07 | 1.430 | 1.460 | 1.375 | 1.440 | 1.440 | 9,307 |
| 2023-07-06 | 1.260 | 1.570 | 1.260 | 1.400 | 1.400 | 57,531 |
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.