Integragen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 2,924 |
| 2023-07-04 | 1.285 | 1.310 | 1.285 | 1.310 | 1.310 | 501 |
| 2023-07-03 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 1 |
| 2023-06-30 | 1.295 | 1.335 | 1.280 | 1.280 | 1.280 | 3,067 |
| 2023-06-29 | 1.300 | 1.300 | 1.295 | 1.295 | 1.295 | 1,101 |
| 2023-06-28 | 1.300 | 1.300 | 1.295 | 1.300 | 1.300 | 1,058 |
| 2023-06-27 | 1.340 | 1.340 | 1.295 | 1.295 | 1.295 | 4,076 |
| 2023-06-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 102 |
| 2023-06-23 | 1.335 | 1.340 | 1.335 | 1.340 | 1.340 | 77 |
| 2023-06-22 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 833 |
| 2023-06-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1 |
| 2023-06-20 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 439 |
| 2023-06-19 | 1.305 | 1.305 | 1.300 | 1.305 | 1.305 | 176 |
| 2023-06-16 | 1.300 | 1.305 | 1.300 | 1.305 | 1.305 | 83 |
| 2023-06-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 142 |
| 2023-06-14 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 1,610 |
| 2023-06-13 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 514 |
| 2023-06-12 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 42 |
| 2023-06-09 | 1.305 | 1.305 | 1.300 | 1.305 | 1.305 | 1,041 |
| 2023-06-08 | 1.345 | 1.350 | 1.305 | 1.305 | 1.305 | 2,445 |
| 2023-06-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 101 |
| 2023-06-06 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 351 |
| 2023-06-05 | 1.270 | 1.370 | 1.270 | 1.370 | 1.370 | 11,408 |
| 2023-06-02 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 381 |
| 2023-06-01 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 351 |
| 2023-05-31 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2023-05-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2023-05-29 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 1,010 |
| 2023-05-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2023-05-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2023-05-24 | 1.275 | 1.275 | 1.270 | 1.270 | 1.270 | 1,001 |
| 2023-05-23 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 1,901 |
| 2023-05-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2023-05-19 | 1.280 | 1.280 | 1.265 | 1.270 | 1.270 | 1,503 |
| 2023-05-18 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 2,222 |
| 2023-05-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2023-05-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2023-05-15 | 1.225 | 1.280 | 1.220 | 1.230 | 1.230 | 4,191 |
| 2023-05-12 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 1 |
| 2023-05-11 | 1.280 | 1.280 | 1.240 | 1.275 | 1.275 | 1,569 |
| 2023-05-10 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 380 |
| 2023-05-08 | 1.220 | 1.285 | 1.220 | 1.260 | 1.260 | 2,118 |
| 2023-05-05 | 1.245 | 1.245 | 1.230 | 1.230 | 1.230 | 323 |
| 2023-05-04 | 1.260 | 1.280 | 1.240 | 1.245 | 1.245 | 3,367 |
| 2023-05-03 | 1.240 | 1.265 | 1.210 | 1.260 | 1.260 | 2,417 |
| 2023-05-02 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 251 |
| 2023-04-28 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 12,310 |
| 2023-04-27 | 1.245 | 1.265 | 1.240 | 1.240 | 1.240 | 1,580 |
| 2023-04-26 | 1.275 | 1.275 | 1.245 | 1.245 | 1.245 | 3,150 |
| 2023-04-25 | 1.340 | 1.395 | 1.245 | 1.245 | 1.245 | 11,553 |
| 2023-04-24 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 1,941 |
| 2023-04-21 | 1.355 | 1.370 | 1.305 | 1.370 | 1.370 | 1,553 |
| 2023-04-20 | 1.435 | 1.435 | 1.345 | 1.345 | 1.345 | 1,225 |
| 2023-04-19 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 51 |
| 2023-04-18 | 1.360 | 1.450 | 1.360 | 1.445 | 1.445 | 9,216 |
| 2023-04-17 | 1.300 | 1.365 | 1.300 | 1.365 | 1.365 | 3,495 |
| 2023-04-14 | 1.285 | 1.285 | 1.280 | 1.280 | 1.280 | 2 |
| 2023-04-13 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 101 |
| 2023-04-12 | 1.280 | 1.285 | 1.270 | 1.285 | 1.285 | 2,078 |
| 2023-04-11 | 1.285 | 1.285 | 1.280 | 1.280 | 1.280 | 123 |
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.