Integragen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 101 |
| 2023-04-05 | 1.260 | 1.285 | 1.250 | 1.285 | 1.285 | 1,271 |
| 2023-04-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2023-04-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2023-03-31 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 1,300 |
| 2023-03-30 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 7,566 |
| 2023-03-29 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 315 |
| 2023-03-28 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 101 |
| 2023-03-27 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 101 |
| 2023-03-24 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 1,790 |
| 2023-03-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 151 |
| 2023-03-22 | 1.210 | 1.230 | 1.210 | 1.220 | 1.220 | 752 |
| 2023-03-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 210 |
| 2023-03-20 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 1 |
| 2023-03-17 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 101 |
| 2023-03-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2023-03-15 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 501 |
| 2023-03-14 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 2,984 |
| 2023-03-13 | 1.290 | 1.290 | 1.180 | 1.200 | 1.200 | 11,466 |
| 2023-03-10 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 201 |
| 2023-03-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2023-03-08 | 1.270 | 1.275 | 1.270 | 1.270 | 1.270 | 120 |
| 2023-03-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 672 |
| 2023-03-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 656 |
| 2023-03-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,500 |
| 2023-03-02 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 868 |
| 2023-03-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2023-02-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 150 |
| 2023-02-27 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 1,042 |
| 2023-02-24 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 79 |
| 2023-02-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 200 |
| 2023-02-22 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 251 |
| 2023-02-21 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 301 |
| 2023-02-20 | 1.320 | 1.345 | 1.300 | 1.300 | 1.300 | 4,781 |
| 2023-02-17 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 3,070 |
| 2023-02-16 | 1.290 | 1.370 | 1.290 | 1.350 | 1.350 | 5,946 |
| 2023-02-15 | 1.285 | 1.290 | 1.285 | 1.290 | 1.290 | 657 |
| 2023-02-14 | 1.285 | 1.290 | 1.285 | 1.285 | 1.285 | 1,868 |
| 2023-02-13 | 1.285 | 1.285 | 1.280 | 1.285 | 1.285 | 200 |
| 2023-02-10 | 1.300 | 1.300 | 1.280 | 1.285 | 1.285 | 2,016 |
| 2023-02-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2023-02-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 27 |
| 2023-02-07 | 1.290 | 1.350 | 1.290 | 1.300 | 1.300 | 1,825 |
| 2023-02-06 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 2,145 |
| 2023-02-03 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 3,463 |
| 2023-02-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 877 |
| 2023-02-01 | 1.285 | 1.350 | 1.250 | 1.330 | 1.330 | 13,497 |
| 2023-01-31 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 2,459 |
| 2023-01-30 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 16,557 |
| 2023-01-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2023-01-26 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 3,335 |
| 2023-01-25 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 2,546 |
| 2023-01-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 201 |
| 2023-01-23 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 2,643 |
| 2023-01-20 | 1.355 | 1.355 | 1.340 | 1.340 | 1.340 | 3,191 |
| 2023-01-19 | 1.430 | 1.430 | 1.350 | 1.350 | 1.350 | 6,686 |
| 2023-01-18 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 1,470 |
| 2023-01-17 | 1.375 | 1.420 | 1.375 | 1.380 | 1.380 | 5,124 |
| 2023-01-16 | 1.440 | 1.440 | 1.375 | 1.375 | 1.375 | 7,509 |
| 2023-01-13 | 1.360 | 1.435 | 1.360 | 1.400 | 1.400 | 13,073 |
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.