Integragen historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.670	0.722	0.634	0.634	0.634	29,497
2025-05-21	0.642	0.732	0.614	0.662	0.662	39,111
2025-05-20	0.602	0.678	0.590	0.648	0.648	63,753
2025-05-19	0.600	0.610	0.590	0.610	0.610	3,051
2025-05-16	0.590	0.602	0.574	0.598	0.598	3,620
2025-05-15	0.605	0.608	0.580	0.602	0.602	5,507
2025-05-14	0.600	0.605	0.600	0.605	0.605	51
2025-05-13	0.600	0.610	0.585	0.600	0.600	2,811
2025-05-12	0.610	0.610	0.610	0.610	0.610	843
2025-05-09	0.610	0.610	0.590	0.610	0.610	6,409
2025-05-08	0.610	0.610	0.600	0.610	0.610	551
2025-05-07	0.610	0.610	0.591	0.610	0.610	19,174
2025-05-06	0.580	0.630	0.570	0.625	0.625	19,913
2025-05-05	0.565	0.580	0.565	0.580	0.580	3,773
2025-05-02	0.563	0.590	0.563	0.590	0.590	1,768
2025-04-30	0.550	0.590	0.530	0.563	0.563	26,176
2025-04-29	0.536	0.536	0.530	0.530	0.530	1,826
2025-04-28	0.535	0.535	0.535	0.535	0.535	72
2025-04-25	0.545	0.545	0.540	0.540	0.540	47
2025-04-24	0.545	0.545	0.545	0.545	0.545	1
2025-04-23	0.545	0.545	0.545	0.545	0.545	1,006
2025-04-22	0.560	0.560	0.550	0.550	0.550	1,055
2025-04-17	0.565	0.565	0.560	0.560	0.560	82
2025-04-16	0.565	0.585	0.565	0.565	0.565	3,812
2025-04-15	0.495	0.565	0.495	0.565	0.565	8,899
2025-04-14	0.495	0.495	0.495	0.495	0.495	91
2025-04-11	0.505	0.505	0.500	0.500	0.500	36
2025-04-10	0.470	0.505	0.468	0.505	0.505	6,945
2025-04-09	0.475	0.475	0.470	0.470	0.470	27
2025-04-08	0.466	0.475	0.466	0.475	0.475	3,411
2025-04-07	0.494	0.495	0.465	0.466	0.466	6,515
2025-04-04	0.530	0.535	0.492	0.494	0.494	9,691
2025-04-03	0.555	0.555	0.525	0.525	0.525	434
2025-04-02	0.530	0.555	0.530	0.555	0.555	5,001
2025-04-01	0.525	0.525	0.525	0.525	0.525	1
2025-03-31	0.530	0.530	0.525	0.525	0.525	4,001
2025-03-28	0.550	0.550	0.525	0.525	0.525	1,134
2025-03-27	0.540	0.550	0.540	0.550	0.550	557
2025-03-26	0.525	0.525	0.525	0.525	0.525	141
2025-03-25	0.525	0.535	0.520	0.535	0.535	463
2025-03-24	0.530	0.530	0.525	0.525	0.525	251
2025-03-21	0.535	0.535	0.535	0.535	0.535	401
2025-03-20	0.540	0.540	0.540	0.540	0.540	1
2025-03-19	0.535	0.550	0.535	0.540	0.540	1,451
2025-03-18	0.535	0.535	0.535	0.535	0.535	1
2025-03-17	0.540	0.540	0.535	0.535	0.535	251
2025-03-14	0.520	0.535	0.520	0.535	0.535	1,501
2025-03-13	0.520	0.525	0.500	0.525	0.525	3,481
2025-03-12	0.515	0.525	0.515	0.525	0.525	3,196
2025-03-11	0.505	0.510	0.505	0.510	0.510	501
2025-03-10	0.498	0.510	0.492	0.510	0.510	401
2025-03-07	0.498	0.500	0.474	0.500	0.500	2,201
2025-03-06	0.474	0.498	0.474	0.498	0.498	2,615
2025-03-05	0.492	0.492	0.474	0.474	0.474	5,823
2025-03-04	0.500	0.500	0.488	0.488	0.488	12,788
2025-03-03	0.500	0.500	0.500	0.500	0.500	94
2025-02-28	0.510	0.510	0.500	0.500	0.500	1,181
2025-02-27	0.515	0.520	0.515	0.520	0.520	28
2025-02-26	0.515	0.515	0.515	0.515	0.515	1
2025-02-25	0.525	0.525	0.525	0.525	0.525	1,432

← NewerPage 7 of 22 · 1,280 trading daysOlder →

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.