Integragen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.500	0.500	0.500	0.500	0.500	5,525
2025-02-21	0.520	0.520	0.520	0.520	0.520	1
2025-02-20	0.520	0.520	0.520	0.520	0.520	1
2025-02-19	0.520	0.520	0.520	0.520	0.520	1
2025-02-18	0.530	0.530	0.520	0.520	0.520	129
2025-02-17	0.535	0.535	0.530	0.530	0.530	501
2025-02-14	0.525	0.540	0.520	0.540	0.540	1,192
2025-02-13	0.510	0.545	0.510	0.520	0.520	6,136
2025-02-12	0.530	0.530	0.510	0.510	0.510	9,947
2025-02-11	0.530	0.530	0.525	0.525	0.525	1,911
2025-02-10	0.530	0.530	0.530	0.530	0.530	301
2025-02-07	0.535	0.540	0.530	0.530	0.530	179
2025-02-06	0.535	0.540	0.530	0.540	0.540	762
2025-02-05	0.560	0.565	0.525	0.540	0.540	12,989
2025-02-04	0.565	0.565	0.560	0.560	0.560	301
2025-02-03	0.605	0.605	0.560	0.565	0.565	7,781
2025-01-31	0.605	0.620	0.590	0.605	0.605	1,963
2025-01-30	0.585	0.605	0.580	0.605	0.605	1,682
2025-01-29	0.605	0.620	0.595	0.595	0.595	664
2025-01-28	0.600	0.605	0.590	0.605	0.605	390
2025-01-27	0.610	0.610	0.600	0.600	0.600	109
2025-01-24	0.555	0.610	0.555	0.610	0.610	3,592
2025-01-23	0.595	0.595	0.550	0.590	0.590	3,626
2025-01-22	0.580	0.595	0.570	0.595	0.595	5,721
2025-01-21	0.610	0.610	0.585	0.585	0.585	5,802
2025-01-20	0.610	0.640	0.610	0.615	0.615	431
2025-01-17	0.670	0.670	0.605	0.610	0.610	22,812
2025-01-16	0.710	0.720	0.650	0.670	0.670	22,729
2025-01-15	0.750	0.755	0.725	0.750	0.750	2,903
2025-01-14	0.840	0.840	0.740	0.750	0.750	26,455
2025-01-13	0.820	0.855	0.775	0.850	0.850	22,089
2025-01-10	0.850	0.850	0.785	0.820	0.820	20,567
2025-01-09	0.780	0.860	0.760	0.840	0.840	32,025
2025-01-08	0.740	0.785	0.740	0.780	0.780	10,106
2025-01-07	0.730	0.790	0.710	0.740	0.740	20,264
2025-01-06	0.650	0.755	0.650	0.720	0.720	77,960
2025-01-03	0.675	0.700	0.610	0.650	0.650	67,721
2025-01-02	0.560	0.680	0.530	0.680	0.680	109,749
2024-12-31	0.520	0.585	0.520	0.565	0.565	22,303
2024-12-30	0.520	0.530	0.500	0.510	0.510	22,708
2024-12-27	0.515	0.530	0.505	0.530	0.530	2,675
2024-12-24	0.530	0.530	0.515	0.515	0.515	345
2024-12-23	0.515	0.530	0.510	0.530	0.530	905
2024-12-20	0.525	0.530	0.500	0.530	0.530	3,057
2024-12-19	0.510	0.530	0.510	0.530	0.530	11,616
2024-12-18	0.530	0.530	0.515	0.530	0.530	5,136
2024-12-17	0.530	0.530	0.515	0.530	0.530	1,202
2024-12-16	0.545	0.545	0.500	0.530	0.530	6,904
2024-12-13	0.545	0.570	0.535	0.535	0.535	10,621
2024-12-12	0.525	0.540	0.505	0.540	0.540	8,797
2024-12-11	0.482	0.580	0.482	0.525	0.525	30,796
2024-12-10	0.490	0.490	0.474	0.484	0.484	2,695
2024-12-09	0.488	0.492	0.474	0.492	0.492	2,586
2024-12-06	0.498	0.498	0.464	0.486	0.486	9,381
2024-12-05	0.478	0.500	0.468	0.500	0.500	11,903
2024-12-04	0.480	0.480	0.464	0.480	0.480	6,465
2024-12-03	0.486	0.486	0.472	0.480	0.480	14,645
2024-12-02	0.492	0.520	0.486	0.486	0.486	2,202
2024-11-29	0.456	0.488	0.448	0.488	0.488	5,825
2024-11-28	0.456	0.456	0.456	0.456	0.456	2

← NewerPage 8 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.