Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 53.000 | 53.000 | 49.000 | 50.600 | 49.960 | 38,035 |
| 2024-08-21 | 49.000 | 51.400 | 48.900 | 51.400 | 50.750 | 22,672 |
| 2024-08-20 | 51.000 | 51.000 | 48.200 | 48.500 | 47.887 | 14,192 |
| 2024-08-19 | 49.900 | 51.000 | 49.400 | 49.400 | 48.775 | 27,336 |
| 2024-08-16 | 50.200 | 51.000 | 48.600 | 50.000 | 49.368 | 24,622 |
| 2024-08-15 | 50.800 | 51.200 | 49.000 | 50.200 | 49.565 | 53,777 |
| 2024-08-14 | 50.200 | 50.800 | 49.100 | 50.800 | 50.158 | 11,249 |
| 2024-08-13 | 51.600 | 52.000 | 49.600 | 50.200 | 49.565 | 12,159 |
| 2024-08-12 | 53.200 | 53.600 | 51.400 | 52.400 | 51.737 | 13,408 |
| 2024-08-09 | 53.000 | 53.000 | 51.000 | 52.200 | 51.540 | 15,413 |
| 2024-08-08 | 50.800 | 50.800 | 48.400 | 50.600 | 49.960 | 21,584 |
| 2024-08-07 | 50.000 | 52.000 | 49.400 | 50.800 | 50.158 | 31,335 |
| 2024-08-06 | 48.500 | 50.000 | 47.500 | 49.400 | 48.775 | 35,933 |
| 2024-08-05 | 46.500 | 48.100 | 44.200 | 47.900 | 47.294 | 62,111 |
| 2024-08-02 | 50.000 | 50.000 | 48.300 | 48.700 | 48.084 | 15,627 |
| 2024-08-01 | 50.200 | 52.000 | 50.000 | 50.400 | 49.763 | 8,832 |
| 2024-07-31 | 52.000 | 52.600 | 49.700 | 51.200 | 50.553 | 27,261 |
| 2024-07-30 | 49.000 | 52.600 | 48.600 | 51.400 | 50.750 | 22,807 |
| 2024-07-29 | 49.900 | 50.400 | 47.800 | 49.000 | 48.380 | 53,471 |
| 2024-07-26 | 49.700 | 50.600 | 49.000 | 49.900 | 49.269 | 13,340 |
| 2024-07-25 | 49.800 | 50.000 | 48.800 | 49.700 | 49.072 | 15,923 |
| 2024-07-24 | 51.000 | 51.200 | 49.300 | 50.400 | 49.763 | 12,999 |
| 2024-07-23 | 51.000 | 51.200 | 49.200 | 51.200 | 50.553 | 54,049 |
| 2024-07-22 | 52.200 | 52.200 | 51.000 | 51.000 | 50.355 | 17,847 |
| 2024-07-19 | 54.800 | 54.800 | 51.600 | 52.400 | 51.737 | 20,764 |
| 2024-07-18 | 53.600 | 54.800 | 51.600 | 54.800 | 54.107 | 12,048 |
| 2024-07-17 | 53.000 | 55.000 | 51.400 | 53.600 | 52.922 | 28,602 |
| 2024-07-16 | 54.200 | 54.600 | 52.800 | 53.200 | 52.527 | 24,556 |
| 2024-07-15 | 55.600 | 55.800 | 53.600 | 54.200 | 53.515 | 17,832 |
| 2024-07-12 | 54.800 | 55.800 | 53.000 | 55.800 | 55.094 | 54,751 |
| 2024-07-11 | 56.000 | 57.000 | 54.800 | 54.800 | 54.107 | 22,152 |
| 2024-07-10 | 57.000 | 57.000 | 55.800 | 56.800 | 56.082 | 10,320 |
| 2024-07-09 | 59.000 | 59.000 | 56.600 | 57.400 | 56.674 | 11,965 |
| 2024-07-08 | 59.600 | 59.600 | 57.000 | 59.000 | 58.254 | 19,484 |
| 2024-07-05 | 57.400 | 58.600 | 56.400 | 58.000 | 57.267 | 15,669 |
| 2024-07-04 | 58.800 | 60.000 | 57.400 | 57.400 | 56.674 | 44,448 |
| 2024-07-03 | 57.600 | 57.800 | 54.600 | 57.400 | 56.674 | 23,109 |
| 2024-07-02 | 57.400 | 58.600 | 56.400 | 57.400 | 56.674 | 19,608 |
| 2024-07-01 | 55.000 | 57.800 | 55.000 | 57.400 | 56.674 | 42,785 |
| 2024-06-28 | 53.400 | 55.000 | 52.800 | 54.800 | 54.107 | 23,442 |
| 2024-06-27 | 53.200 | 54.200 | 52.400 | 53.400 | 52.725 | 25,703 |
| 2024-06-26 | 54.000 | 54.600 | 53.200 | 53.200 | 52.527 | 10,373 |
| 2024-06-25 | 52.600 | 54.600 | 52.400 | 53.800 | 53.120 | 12,538 |
| 2024-06-24 | 53.400 | 54.200 | 51.600 | 52.600 | 51.935 | 92,162 |
| 2024-06-20 | 52.800 | 54.600 | 52.600 | 53.400 | 52.725 | 47,994 |
| 2024-06-19 | 50.000 | 53.000 | 49.200 | 52.600 | 51.935 | 168,631 |
| 2024-06-18 | 52.800 | 53.000 | 49.500 | 49.500 | 48.874 | 74,381 |
| 2024-06-17 | 52.600 | 54.200 | 52.000 | 52.400 | 51.737 | 49,674 |
| 2024-06-14 | 54.000 | 55.200 | 52.200 | 52.200 | 51.540 | 251,263 |
| 2024-06-13 | 56.800 | 58.400 | 55.200 | 55.200 | 54.502 | 63,624 |
| 2024-06-12 | 57.200 | 57.600 | 55.200 | 56.800 | 56.082 | 30,953 |
| 2024-06-11 | 61.000 | 61.400 | 55.000 | 57.200 | 56.477 | 96,760 |
| 2024-06-10 | 53.000 | 61.000 | 51.400 | 58.800 | 58.056 | 41,343 |
| 2024-06-07 | 53.000 | 55.000 | 52.400 | 54.800 | 54.107 | 19,777 |
| 2024-06-05 | 53.200 | 55.600 | 52.200 | 53.000 | 52.330 | 15,342 |
| 2024-06-04 | 54.200 | 54.600 | 51.200 | 53.000 | 52.330 | 32,857 |
| 2024-06-03 | 52.000 | 54.200 | 50.800 | 54.200 | 53.515 | 61,434 |
| 2024-05-31 | 51.400 | 51.400 | 48.800 | 50.800 | 50.158 | 68,416 |
| 2024-05-30 | 55.200 | 55.200 | 48.800 | 51.600 | 50.948 | 194,370 |
| 2024-05-29 | 56.000 | 57.000 | 54.000 | 55.400 | 54.699 | 60,098 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.