Integragen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 1.210 | 1.235 | 1.200 | 1.235 | 1.235 | 141 |
| 2022-05-04 | 1.195 | 1.235 | 1.180 | 1.210 | 1.210 | 1,314 |
| 2022-05-03 | 1.170 | 1.255 | 1.170 | 1.195 | 1.195 | 4,877 |
| 2022-05-02 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 1,300 |
| 2022-04-29 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 3,681 |
| 2022-04-28 | 1.175 | 1.175 | 1.115 | 1.170 | 1.170 | 15,556 |
| 2022-04-27 | 1.160 | 1.175 | 1.130 | 1.175 | 1.175 | 631 |
| 2022-04-26 | 1.180 | 1.190 | 1.130 | 1.160 | 1.160 | 1,729 |
| 2022-04-25 | 1.215 | 1.215 | 1.150 | 1.180 | 1.180 | 1,106 |
| 2022-04-22 | 1.215 | 1.215 | 1.160 | 1.215 | 1.215 | 2,093 |
| 2022-04-21 | 1.190 | 1.215 | 1.190 | 1.215 | 1.215 | 116 |
| 2022-04-20 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 454 |
| 2022-04-19 | 1.220 | 1.225 | 1.200 | 1.200 | 1.200 | 276 |
| 2022-04-14 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 101 |
| 2022-04-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 91 |
| 2022-04-12 | 1.230 | 1.240 | 1.230 | 1.235 | 1.235 | 237 |
| 2022-04-11 | 1.190 | 1.245 | 1.190 | 1.240 | 1.240 | 627 |
| 2022-04-08 | 1.190 | 1.235 | 1.190 | 1.190 | 1.190 | 3,100 |
| 2022-04-07 | 1.230 | 1.260 | 1.190 | 1.260 | 1.260 | 1,124 |
| 2022-04-06 | 1.260 | 1.275 | 1.230 | 1.260 | 1.260 | 901 |
| 2022-04-05 | 1.200 | 1.260 | 1.190 | 1.260 | 1.260 | 701 |
| 2022-04-04 | 1.265 | 1.275 | 1.200 | 1.200 | 1.200 | 1,736 |
| 2022-04-01 | 1.280 | 1.280 | 1.200 | 1.265 | 1.265 | 1,961 |
| 2022-03-31 | 1.260 | 1.278 | 1.190 | 1.240 | 1.240 | 2,616 |
| 2022-03-30 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 1,981 |
| 2022-03-29 | 1.190 | 1.266 | 1.190 | 1.260 | 1.260 | 753 |
| 2022-03-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,726 |
| 2022-03-25 | 1.280 | 1.300 | 1.180 | 1.222 | 1.222 | 8,752 |
| 2022-03-24 | 1.296 | 1.296 | 1.250 | 1.290 | 1.290 | 622 |
| 2022-03-23 | 1.192 | 1.300 | 1.192 | 1.298 | 1.298 | 13,221 |
| 2022-03-22 | 1.118 | 1.194 | 1.118 | 1.192 | 1.192 | 7,093 |
| 2022-03-21 | 1.092 | 1.118 | 1.082 | 1.118 | 1.118 | 901 |
| 2022-03-18 | 1.120 | 1.148 | 1.080 | 1.092 | 1.092 | 9,531 |
| 2022-03-17 | 1.110 | 1.144 | 1.094 | 1.120 | 1.120 | 6,140 |
| 2022-03-16 | 1.090 | 1.198 | 1.080 | 1.148 | 1.148 | 30,374 |
| 2022-03-15 | 1.080 | 1.090 | 1.050 | 1.090 | 1.090 | 2,606 |
| 2022-03-14 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 2,130 |
| 2022-03-11 | 1.058 | 1.090 | 1.020 | 1.090 | 1.090 | 3,471 |
| 2022-03-10 | 1.050 | 1.090 | 1.020 | 1.058 | 1.058 | 2,960 |
| 2022-03-09 | 0.932 | 1.090 | 0.932 | 1.068 | 1.068 | 21,162 |
| 2022-03-08 | 0.863 | 0.939 | 0.863 | 0.932 | 0.932 | 10,134 |
| 2022-03-07 | 0.940 | 0.940 | 0.859 | 0.864 | 0.864 | 12,952 |
| 2022-03-04 | 1.034 | 1.034 | 0.942 | 0.942 | 0.942 | 6,706 |
| 2022-03-03 | 1.070 | 1.070 | 1.032 | 1.034 | 1.034 | 3,417 |
| 2022-03-02 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 2,356 |
| 2022-03-01 | 1.064 | 1.088 | 1.030 | 1.030 | 1.030 | 3,368 |
| 2022-02-28 | 1.088 | 1.090 | 1.060 | 1.060 | 1.060 | 1,914 |
| 2022-02-25 | 1.086 | 1.090 | 1.080 | 1.088 | 1.088 | 1,769 |
| 2022-02-24 | 1.078 | 1.086 | 1.028 | 1.086 | 1.086 | 17,837 |
| 2022-02-23 | 1.126 | 1.148 | 1.102 | 1.132 | 1.132 | 4,714 |
| 2022-02-22 | 1.140 | 1.160 | 1.100 | 1.130 | 1.130 | 9,254 |
| 2022-02-21 | 1.186 | 1.186 | 1.132 | 1.132 | 1.132 | 8,468 |
| 2022-02-18 | 1.210 | 1.210 | 1.192 | 1.192 | 1.192 | 1,939 |
| 2022-02-17 | 1.238 | 1.238 | 1.200 | 1.210 | 1.210 | 722 |
| 2022-02-16 | 1.192 | 1.238 | 1.192 | 1.238 | 1.238 | 1,244 |
| 2022-02-15 | 1.204 | 1.204 | 1.188 | 1.188 | 1.188 | 2,451 |
| 2022-02-14 | 1.220 | 1.220 | 1.188 | 1.204 | 1.204 | 2,819 |
| 2022-02-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2022-02-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2022-02-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,520 |
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.