Integragen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1.405 | 1.405 | 1.330 | 1.330 | 1.330 | 4,490 |
| 2023-01-11 | 1.375 | 1.405 | 1.370 | 1.405 | 1.405 | 7,347 |
| 2023-01-10 | 1.375 | 1.375 | 1.350 | 1.360 | 1.360 | 2,636 |
| 2023-01-09 | 1.360 | 1.420 | 1.360 | 1.375 | 1.375 | 8,776 |
| 2023-01-06 | 1.375 | 1.405 | 1.360 | 1.360 | 1.360 | 5,850 |
| 2023-01-05 | 1.420 | 1.420 | 1.370 | 1.375 | 1.375 | 4,069 |
| 2023-01-04 | 1.370 | 1.420 | 1.370 | 1.420 | 1.420 | 10,682 |
| 2023-01-03 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 8,853 |
| 2023-01-02 | 1.270 | 1.470 | 1.270 | 1.425 | 1.425 | 53,644 |
| 2022-12-30 | 1.260 | 1.290 | 1.175 | 1.210 | 1.210 | 14,306 |
| 2022-12-29 | 1.235 | 1.260 | 1.165 | 1.260 | 1.260 | 7,377 |
| 2022-12-28 | 1.260 | 1.260 | 1.185 | 1.235 | 1.235 | 2,984 |
| 2022-12-27 | 1.205 | 1.265 | 1.190 | 1.260 | 1.260 | 3,530 |
| 2022-12-23 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 5,554 |
| 2022-12-22 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 1,771 |
| 2022-12-21 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 871 |
| 2022-12-20 | 1.250 | 1.265 | 1.210 | 1.265 | 1.265 | 4,562 |
| 2022-12-19 | 1.230 | 1.255 | 1.225 | 1.255 | 1.255 | 2,882 |
| 2022-12-16 | 1.245 | 1.265 | 1.245 | 1.245 | 1.245 | 302 |
| 2022-12-15 | 1.235 | 1.275 | 1.220 | 1.245 | 1.245 | 2,209 |
| 2022-12-14 | 1.210 | 1.235 | 1.210 | 1.235 | 1.235 | 484 |
| 2022-12-13 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 3,401 |
| 2022-12-12 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 1,310 |
| 2022-12-09 | 1.220 | 1.220 | 1.170 | 1.210 | 1.210 | 1,117 |
| 2022-12-08 | 1.190 | 1.220 | 1.170 | 1.220 | 1.220 | 1,299 |
| 2022-12-07 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 738 |
| 2022-12-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 826 |
| 2022-12-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2022-12-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 427 |
| 2022-12-01 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 715 |
| 2022-11-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,713 |
| 2022-11-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 720 |
| 2022-11-28 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 985 |
| 2022-11-25 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 1,598 |
| 2022-11-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 313 |
| 2022-11-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 101 |
| 2022-11-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2022-11-21 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 821 |
| 2022-11-18 | 1.165 | 1.180 | 1.165 | 1.180 | 1.180 | 114 |
| 2022-11-17 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 270 |
| 2022-11-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2022-11-15 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 1,119 |
| 2022-11-14 | 1.205 | 1.205 | 1.190 | 1.190 | 1.190 | 1,184 |
| 2022-11-11 | 1.195 | 1.200 | 1.130 | 1.200 | 1.200 | 8,672 |
| 2022-11-10 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 3,076 |
| 2022-11-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2022-11-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2022-11-07 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 1,014 |
| 2022-11-04 | 1.235 | 1.250 | 1.235 | 1.250 | 1.250 | 3,602 |
| 2022-11-03 | 1.245 | 1.245 | 1.235 | 1.235 | 1.235 | 77 |
| 2022-11-02 | 1.235 | 1.250 | 1.235 | 1.245 | 1.245 | 2,789 |
| 2022-11-01 | 1.260 | 1.260 | 1.235 | 1.235 | 1.235 | 1,229 |
| 2022-10-31 | 1.300 | 1.300 | 1.240 | 1.260 | 1.260 | 7,983 |
| 2022-10-28 | 1.310 | 1.310 | 1.285 | 1.285 | 1.285 | 1,684 |
| 2022-10-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2022-10-26 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 3,805 |
| 2022-10-25 | 1.345 | 1.345 | 1.310 | 1.310 | 1.310 | 2,225 |
| 2022-10-24 | 1.240 | 1.360 | 1.240 | 1.345 | 1.345 | 27,145 |
| 2022-10-21 | 1.225 | 1.240 | 1.225 | 1.240 | 1.240 | 2,023 |
| 2022-10-20 | 1.205 | 1.225 | 1.205 | 1.225 | 1.225 | 2,001 |
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.