Integragen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.456	0.456	0.456	0.456	0.456	2
2024-11-27	0.450	0.456	0.434	0.456	0.456	8,706
2024-11-26	0.438	0.450	0.436	0.450	0.450	5,372
2024-11-25	0.438	0.440	0.438	0.438	0.438	526
2024-11-22	0.448	0.450	0.438	0.438	0.438	3,446
2024-11-21	0.470	0.470	0.452	0.452	0.452	20,156
2024-11-20	0.478	0.480	0.470	0.470	0.470	1,101
2024-11-19	0.466	0.478	0.460	0.478	0.478	7,753
2024-11-18	0.470	0.470	0.466	0.466	0.466	2,818
2024-11-15	0.470	0.470	0.470	0.470	0.470	1,524
2024-11-14	0.478	0.478	0.470	0.470	0.470	1,001
2024-11-13	0.496	0.496	0.470	0.480	0.480	7,947
2024-11-12	0.472	0.510	0.468	0.510	0.510	34,073
2024-11-11	0.510	0.510	0.470	0.470	0.470	16,171
2024-11-08	0.505	0.505	0.505	0.505	0.505	1
2024-11-07	0.515	0.515	0.500	0.500	0.500	3,565
2024-11-06	0.545	0.545	0.515	0.515	0.515	586
2024-11-05	0.515	0.570	0.515	0.545	0.545	18,496
2024-11-04	0.510	0.515	0.510	0.515	0.515	301
2024-11-01	0.510	0.510	0.510	0.510	0.510	1
2024-10-31	0.510	0.510	0.510	0.510	0.510	1
2024-10-30	0.530	0.530	0.510	0.510	0.510	911
2024-10-29	0.525	0.530	0.520	0.530	0.530	764
2024-10-28	0.520	0.525	0.510	0.525	0.525	75
2024-10-25	0.505	0.520	0.505	0.520	0.520	511
2024-10-24	0.515	0.515	0.510	0.510	0.510	501
2024-10-23	0.540	0.540	0.515	0.515	0.515	3,647
2024-10-22	0.570	0.570	0.540	0.565	0.565	1,860
2024-10-21	0.590	0.590	0.530	0.570	0.570	11,501
2024-10-18	0.464	0.670	0.464	0.555	0.555	73,488
2024-10-17	0.488	0.488	0.462	0.462	0.462	19,893
2024-10-16	0.492	0.492	0.492	0.492	0.492	1
2024-10-15	0.490	0.492	0.490	0.492	0.492	501
2024-10-14	0.490	0.490	0.490	0.490	0.490	431
2024-10-11	0.492	0.492	0.492	0.492	0.492	1
2024-10-10	0.490	0.492	0.490	0.492	0.492	766
2024-10-09	0.494	0.494	0.482	0.490	0.490	7,236
2024-10-08	0.494	0.505	0.494	0.494	0.494	300
2024-10-07	0.498	0.500	0.494	0.500	0.500	208
2024-10-04	0.500	0.500	0.498	0.500	0.500	1,920
2024-10-03	0.505	0.505	0.480	0.482	0.482	7,478
2024-10-02	0.525	0.525	0.500	0.500	0.500	2,251
2024-10-01	0.550	0.550	0.525	0.525	0.525	2,541
2024-09-30	0.530	0.555	0.525	0.555	0.555	2,001
2024-09-27	0.535	0.575	0.515	0.515	0.515	14,732
2024-09-26	0.535	0.540	0.535	0.540	0.540	501
2024-09-25	0.535	0.535	0.535	0.535	0.535	1
2024-09-24	0.525	0.535	0.525	0.535	0.535	4,336
2024-09-23	0.535	0.535	0.510	0.520	0.520	3,701
2024-09-20	0.525	0.540	0.525	0.540	0.540	1,116
2024-09-19	0.555	0.560	0.525	0.525	0.525	2,701
2024-09-18	0.555	0.560	0.555	0.560	0.560	3,001
2024-09-17	0.560	0.560	0.560	0.560	0.560	1
2024-09-16	0.575	0.575	0.560	0.560	0.560	1,414
2024-09-13	0.580	0.580	0.575	0.575	0.575	358
2024-09-12	0.570	0.575	0.570	0.575	0.575	5,918
2024-09-11	0.520	0.570	0.520	0.570	0.570	3,473
2024-09-10	0.570	0.570	0.520	0.520	0.520	5,017
2024-09-09	0.486	0.560	0.480	0.560	0.560	7,730
2024-09-06	0.540	0.540	0.486	0.486	0.486	11,235

← NewerPage 9 of 22 · 1,281 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.