Integragen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 3,556 |
| 2022-07-27 | 1.190 | 1.220 | 1.180 | 1.220 | 1.220 | 1,797 |
| 2022-07-26 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 591 |
| 2022-07-25 | 1.230 | 1.230 | 1.195 | 1.200 | 1.200 | 1,943 |
| 2022-07-22 | 1.215 | 1.230 | 1.215 | 1.230 | 1.230 | 101 |
| 2022-07-21 | 1.255 | 1.255 | 1.215 | 1.215 | 1.215 | 2,049 |
| 2022-07-20 | 1.295 | 1.295 | 1.235 | 1.260 | 1.260 | 6,231 |
| 2022-07-19 | 1.240 | 1.300 | 1.240 | 1.295 | 1.295 | 5,689 |
| 2022-07-18 | 1.230 | 1.285 | 1.185 | 1.240 | 1.240 | 7,804 |
| 2022-07-15 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 6,225 |
| 2022-07-14 | 1.260 | 1.265 | 1.180 | 1.220 | 1.220 | 30,787 |
| 2022-07-13 | 1.320 | 1.530 | 1.260 | 1.260 | 1.260 | 120,904 |
| 2022-07-12 | 1.165 | 1.220 | 1.125 | 1.220 | 1.220 | 9,648 |
| 2022-07-11 | 1.160 | 1.175 | 1.110 | 1.175 | 1.175 | 2,526 |
| 2022-07-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,001 |
| 2022-07-07 | 1.160 | 1.160 | 1.110 | 1.160 | 1.160 | 980 |
| 2022-07-06 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 631 |
| 2022-07-05 | 1.105 | 1.160 | 1.100 | 1.160 | 1.160 | 4,751 |
| 2022-07-04 | 1.110 | 1.110 | 1.060 | 1.105 | 1.105 | 2,195 |
| 2022-07-01 | 1.080 | 1.115 | 1.080 | 1.115 | 1.115 | 312 |
| 2022-06-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 91 |
| 2022-06-29 | 1.085 | 1.100 | 1.070 | 1.095 | 1.095 | 2,753 |
| 2022-06-28 | 1.070 | 1.085 | 1.070 | 1.085 | 1.085 | 187 |
| 2022-06-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2022-06-24 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 908 |
| 2022-06-23 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 535 |
| 2022-06-22 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 102 |
| 2022-06-21 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 299 |
| 2022-06-20 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 202 |
| 2022-06-17 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 1,035 |
| 2022-06-16 | 1.085 | 1.085 | 1.040 | 1.085 | 1.085 | 6,002 |
| 2022-06-15 | 1.105 | 1.105 | 1.050 | 1.090 | 1.090 | 834 |
| 2022-06-14 | 1.105 | 1.105 | 1.080 | 1.105 | 1.105 | 347 |
| 2022-06-13 | 1.060 | 1.105 | 1.045 | 1.105 | 1.105 | 1,164 |
| 2022-06-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2022-06-09 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 12,049 |
| 2022-06-08 | 1.150 | 1.150 | 1.055 | 1.090 | 1.090 | 13,478 |
| 2022-06-07 | 1.095 | 1.120 | 1.090 | 1.090 | 1.090 | 1,793 |
| 2022-06-06 | 1.065 | 1.095 | 1.065 | 1.095 | 1.095 | 250 |
| 2022-06-03 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 1,100 |
| 2022-06-02 | 1.080 | 1.095 | 1.070 | 1.070 | 1.070 | 509 |
| 2022-06-01 | 1.110 | 1.110 | 1.055 | 1.060 | 1.060 | 5,011 |
| 2022-05-31 | 1.085 | 1.110 | 1.050 | 1.110 | 1.110 | 4,120 |
| 2022-05-30 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 176 |
| 2022-05-27 | 1.095 | 1.095 | 1.090 | 1.090 | 1.090 | 11 |
| 2022-05-26 | 1.155 | 1.170 | 1.080 | 1.095 | 1.095 | 3,608 |
| 2022-05-25 | 1.090 | 1.170 | 1.065 | 1.170 | 1.170 | 12,278 |
| 2022-05-24 | 1.090 | 1.095 | 1.040 | 1.090 | 1.090 | 2,156 |
| 2022-05-23 | 1.050 | 1.095 | 1.050 | 1.095 | 1.095 | 301 |
| 2022-05-20 | 1.050 | 1.100 | 1.040 | 1.045 | 1.045 | 219 |
| 2022-05-19 | 1.105 | 1.135 | 1.050 | 1.050 | 1.050 | 6,496 |
| 2022-05-18 | 1.080 | 1.110 | 1.075 | 1.110 | 1.110 | 13,631 |
| 2022-05-17 | 1.100 | 1.125 | 1.030 | 1.080 | 1.080 | 12,741 |
| 2022-05-16 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 692 |
| 2022-05-13 | 1.140 | 1.145 | 1.065 | 1.130 | 1.130 | 15,164 |
| 2022-05-12 | 1.140 | 1.150 | 1.090 | 1.150 | 1.150 | 3,891 |
| 2022-05-11 | 1.240 | 1.240 | 1.125 | 1.140 | 1.140 | 10,209 |
| 2022-05-10 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 410 |
| 2022-05-09 | 1.200 | 1.245 | 1.150 | 1.240 | 1.240 | 4,718 |
| 2022-05-06 | 1.235 | 1.245 | 1.150 | 1.200 | 1.200 | 3,776 |
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.