Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 54.800 | 55.600 | 53.400 | 54.800 | 54.107 | 37,634 |
| 2024-05-27 | 53.800 | 54.800 | 52.200 | 54.800 | 54.107 | 25,073 |
| 2024-05-24 | 53.600 | 54.200 | 52.800 | 53.400 | 52.725 | 26,534 |
| 2024-05-23 | 53.600 | 53.800 | 52.000 | 53.600 | 52.922 | 37,477 |
| 2024-05-22 | 55.000 | 55.000 | 51.600 | 53.400 | 52.725 | 12,759 |
| 2024-05-21 | 55.000 | 55.000 | 51.800 | 53.000 | 52.330 | 31,000 |
| 2024-05-20 | 54.000 | 56.800 | 53.600 | 55.000 | 54.305 | 15,225 |
| 2024-05-17 | 54.600 | 55.400 | 53.600 | 54.600 | 53.910 | 8,424 |
| 2024-05-16 | 57.000 | 57.000 | 52.800 | 54.600 | 53.910 | 30,867 |
| 2024-05-15 | 55.400 | 57.800 | 55.400 | 57.000 | 56.279 | 28,532 |
| 2024-05-14 | 53.800 | 57.200 | 53.800 | 55.000 | 54.305 | 41,788 |
| 2024-05-13 | 55.000 | 58.200 | 54.000 | 54.800 | 54.107 | 11,865 |
| 2024-05-10 | 53.000 | 56.200 | 52.000 | 55.000 | 54.305 | 53,352 |
| 2024-05-08 | 51.200 | 52.600 | 51.200 | 51.600 | 50.948 | 6,778 |
| 2024-05-07 | 52.200 | 52.400 | 51.200 | 51.200 | 50.553 | 28,420 |
| 2024-05-06 | 53.600 | 55.200 | 50.800 | 52.200 | 51.540 | 97,857 |
| 2024-05-03 | 57.600 | 57.800 | 54.000 | 55.400 | 54.699 | 43,195 |
| 2024-05-02 | 57.200 | 59.800 | 55.800 | 57.800 | 57.069 | 29,475 |
| 2024-04-30 | 58.200 | 59.600 | 56.600 | 57.200 | 56.477 | 18,011 |
| 2024-04-29 | 55.600 | 58.200 | 52.200 | 58.200 | 57.464 | 34,739 |
| 2024-04-26 | 53.400 | 58.000 | 53.400 | 55.600 | 54.897 | 74,983 |
| 2024-04-25 | 60.000 | 61.400 | 50.000 | 51.400 | 50.750 | 78,972 |
| 2024-04-24 | 62.200 | 64.000 | 60.800 | 61.400 | 60.624 | 31,983 |
| 2024-04-23 | 60.200 | 62.000 | 60.200 | 62.000 | 61.216 | 33,245 |
| 2024-04-22 | 59.200 | 60.000 | 58.000 | 60.000 | 59.241 | 73,967 |
| 2024-04-19 | 57.200 | 59.800 | 57.000 | 59.200 | 58.451 | 26,606 |
| 2024-04-18 | 60.400 | 60.400 | 57.000 | 57.200 | 56.477 | 38,296 |
| 2024-04-17 | 59.000 | 61.000 | 59.000 | 60.600 | 59.834 | 31,292 |
| 2024-04-16 | 59.600 | 60.600 | 57.800 | 59.000 | 58.254 | 21,682 |
| 2024-04-15 | 57.000 | 60.800 | 56.200 | 59.600 | 58.846 | 52,867 |
| 2024-04-12 | 54.800 | 57.200 | 54.400 | 57.200 | 56.477 | 33,260 |
| 2024-04-11 | 53.200 | 54.400 | 52.400 | 54.000 | 53.317 | 40,492 |
| 2024-04-10 | 50.600 | 51.600 | 50.000 | 51.000 | 50.355 | 23,015 |
| 2024-04-09 | 52.000 | 52.200 | 50.400 | 51.000 | 50.355 | 44,909 |
| 2024-04-08 | 54.000 | 54.000 | 50.400 | 52.600 | 51.935 | 41,384 |
| 2024-04-05 | 50.000 | 54.000 | 49.700 | 53.600 | 52.922 | 44,568 |
| 2024-04-04 | 50.200 | 51.000 | 49.600 | 51.000 | 50.355 | 38,157 |
| 2024-04-03 | 48.900 | 50.200 | 47.600 | 50.200 | 49.565 | 19,819 |
| 2024-04-02 | 50.400 | 51.000 | 49.300 | 49.500 | 48.874 | 11,434 |
| 2024-03-28 | 50.500 | 50.500 | 49.250 | 50.200 | 49.565 | 2,254 |
| 2024-03-27 | 50.400 | 50.900 | 49.000 | 50.500 | 49.861 | 22,087 |
| 2024-03-26 | 49.950 | 50.500 | 49.450 | 50.400 | 49.763 | 12,109 |
| 2024-03-25 | 49.600 | 49.650 | 47.600 | 49.350 | 48.726 | 18,144 |
| 2024-03-22 | 49.700 | 49.700 | 48.050 | 49.600 | 48.973 | 13,749 |
| 2024-03-21 | 50.000 | 50.400 | 49.050 | 50.000 | 49.368 | 12,321 |
| 2024-03-20 | 50.500 | 50.500 | 47.800 | 49.050 | 48.430 | 14,505 |
| 2024-03-19 | 45.700 | 50.500 | 45.600 | 50.000 | 49.368 | 41,839 |
| 2024-03-18 | 45.000 | 46.000 | 43.900 | 44.500 | 43.937 | 33,860 |
| 2024-03-15 | 45.850 | 47.150 | 44.750 | 46.050 | 45.468 | 37,308 |
| 2024-03-14 | 47.200 | 49.850 | 44.200 | 45.850 | 45.270 | 59,822 |
| 2024-03-13 | 50.000 | 50.000 | 48.150 | 48.300 | 47.689 | 21,879 |
| 2024-03-12 | 49.000 | 49.650 | 48.150 | 49.650 | 49.022 | 12,224 |
| 2024-03-11 | 48.650 | 50.300 | 48.050 | 49.700 | 49.072 | 115,215 |
| 2024-03-08 | 50.600 | 50.600 | 48.000 | 48.950 | 48.331 | 28,588 |
| 2024-03-07 | 51.000 | 52.000 | 48.950 | 50.600 | 49.960 | 46,660 |
| 2024-03-06 | 48.650 | 51.000 | 47.700 | 51.000 | 50.355 | 86,515 |
| 2024-03-05 | 48.900 | 49.450 | 47.500 | 48.650 | 48.035 | 50,612 |
| 2024-03-04 | 48.450 | 48.850 | 48.000 | 48.450 | 47.837 | 22,807 |
| 2024-03-01 | 48.100 | 48.950 | 45.600 | 46.500 | 45.912 | 46,958 |
| 2024-02-29 | 49.100 | 54.500 | 47.700 | 48.000 | 47.393 | 167,448 |
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.