Integragen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 1.240 | 1.240 | 1.200 | 1.205 | 1.205 | 5,955 |
| 2022-10-18 | 1.250 | 1.275 | 1.230 | 1.240 | 1.240 | 8,397 |
| 2022-10-17 | 1.245 | 1.275 | 1.205 | 1.275 | 1.275 | 6,492 |
| 2022-10-14 | 1.180 | 1.200 | 1.165 | 1.195 | 1.195 | 3,670 |
| 2022-10-13 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 2,661 |
| 2022-10-12 | 1.230 | 1.245 | 1.190 | 1.230 | 1.230 | 4,682 |
| 2022-10-11 | 1.120 | 1.230 | 1.120 | 1.230 | 1.230 | 14,054 |
| 2022-10-10 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 25 |
| 2022-10-07 | 1.140 | 1.140 | 1.060 | 1.130 | 1.130 | 2,653 |
| 2022-10-06 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 26 |
| 2022-10-05 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 142 |
| 2022-10-04 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 543 |
| 2022-10-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2022-09-30 | 1.065 | 1.145 | 1.065 | 1.110 | 1.110 | 3,700 |
| 2022-09-29 | 1.110 | 1.160 | 1.070 | 1.070 | 1.070 | 4,493 |
| 2022-09-28 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 536 |
| 2022-09-27 | 1.100 | 1.140 | 1.055 | 1.110 | 1.110 | 3,885 |
| 2022-09-26 | 1.105 | 1.110 | 1.100 | 1.110 | 1.110 | 1,321 |
| 2022-09-23 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 4,894 |
| 2022-09-22 | 1.190 | 1.210 | 1.160 | 1.160 | 1.160 | 4,688 |
| 2022-09-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2022-09-20 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 1,686 |
| 2022-09-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 50 |
| 2022-09-16 | 1.210 | 1.220 | 1.180 | 1.220 | 1.220 | 2,930 |
| 2022-09-15 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 832 |
| 2022-09-14 | 1.265 | 1.265 | 1.240 | 1.240 | 1.240 | 451 |
| 2022-09-13 | 1.245 | 1.265 | 1.245 | 1.265 | 1.265 | 240 |
| 2022-09-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 10 |
| 2022-09-09 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 1 |
| 2022-09-08 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 1 |
| 2022-09-07 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 1 |
| 2022-09-06 | 1.225 | 1.225 | 1.200 | 1.220 | 1.220 | 21,322 |
| 2022-09-05 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 2,001 |
| 2022-09-02 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 121 |
| 2022-09-01 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 81 |
| 2022-08-31 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 188 |
| 2022-08-30 | 1.275 | 1.295 | 1.275 | 1.295 | 1.295 | 2,334 |
| 2022-08-29 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 101 |
| 2022-08-26 | 1.295 | 1.295 | 1.280 | 1.280 | 1.280 | 1,101 |
| 2022-08-25 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 250 |
| 2022-08-24 | 1.295 | 1.300 | 1.295 | 1.295 | 1.295 | 176 |
| 2022-08-23 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 101 |
| 2022-08-22 | 1.315 | 1.320 | 1.295 | 1.295 | 1.295 | 2,025 |
| 2022-08-19 | 1.330 | 1.355 | 1.315 | 1.315 | 1.315 | 3,185 |
| 2022-08-18 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 2,582 |
| 2022-08-17 | 1.375 | 1.375 | 1.350 | 1.350 | 1.350 | 1,261 |
| 2022-08-16 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 4,243 |
| 2022-08-15 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 51 |
| 2022-08-12 | 1.325 | 1.335 | 1.325 | 1.335 | 1.335 | 1,401 |
| 2022-08-11 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 1 |
| 2022-08-10 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 579 |
| 2022-08-09 | 1.315 | 1.320 | 1.290 | 1.320 | 1.320 | 1,462 |
| 2022-08-08 | 1.325 | 1.325 | 1.300 | 1.310 | 1.310 | 4,252 |
| 2022-08-05 | 1.315 | 1.330 | 1.290 | 1.325 | 1.325 | 4,315 |
| 2022-08-04 | 1.315 | 1.340 | 1.290 | 1.340 | 1.340 | 3,201 |
| 2022-08-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,662 |
| 2022-08-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2022-08-01 | 1.270 | 1.315 | 1.270 | 1.315 | 1.315 | 6,828 |
| 2022-07-29 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 3,016 |
| 2022-07-28 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 3,556 |
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.