Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 40.850 | 44.100 | 40.850 | 43.000 | 42.456 | 25,492 |
| 2024-02-27 | 42.000 | 42.150 | 38.300 | 40.850 | 40.333 | 33,087 |
| 2024-02-26 | 39.500 | 40.750 | 38.700 | 40.700 | 40.185 | 16,157 |
| 2024-02-23 | 38.600 | 40.800 | 38.250 | 39.500 | 39.001 | 9,145 |
| 2024-02-22 | 40.550 | 43.100 | 37.450 | 38.700 | 38.211 | 17,847 |
| 2024-02-21 | 40.850 | 42.000 | 38.700 | 39.300 | 38.803 | 18,146 |
| 2024-02-20 | 42.050 | 44.700 | 40.600 | 40.900 | 40.383 | 12,856 |
| 2024-02-19 | 41.000 | 44.550 | 40.450 | 42.050 | 41.518 | 11,385 |
| 2024-02-16 | 42.400 | 42.950 | 40.900 | 41.350 | 40.827 | 13,748 |
| 2024-02-15 | 43.750 | 43.750 | 41.500 | 42.400 | 41.864 | 35,447 |
| 2024-02-14 | 42.500 | 43.900 | 41.950 | 43.750 | 43.197 | 8,174 |
| 2024-02-13 | 43.200 | 43.200 | 42.150 | 42.500 | 41.963 | 3,665 |
| 2024-02-12 | 41.100 | 43.850 | 41.100 | 43.200 | 42.654 | 18,386 |
| 2024-02-09 | 42.300 | 42.350 | 40.500 | 41.100 | 40.580 | 26,215 |
| 2024-02-08 | 43.800 | 43.800 | 41.000 | 42.400 | 41.864 | 32,211 |
| 2024-02-07 | 44.800 | 44.800 | 43.200 | 44.000 | 43.444 | 20,445 |
| 2024-02-06 | 46.000 | 46.000 | 44.000 | 44.850 | 44.283 | 9,584 |
| 2024-02-05 | 46.650 | 47.850 | 46.050 | 46.050 | 45.468 | 5,049 |
| 2024-02-02 | 47.400 | 47.400 | 46.500 | 46.500 | 45.912 | 5,616 |
| 2024-02-01 | 45.000 | 48.250 | 45.000 | 47.400 | 46.801 | 28,843 |
| 2024-01-31 | 44.000 | 44.600 | 44.000 | 44.600 | 44.036 | 6,087 |
| 2024-01-30 | 45.600 | 45.600 | 43.700 | 44.000 | 43.444 | 23,508 |
| 2024-01-29 | 47.000 | 47.000 | 43.150 | 45.800 | 45.221 | 42,838 |
| 2024-01-26 | 45.900 | 47.700 | 45.900 | 47.000 | 46.406 | 32,476 |
| 2024-01-25 | 48.000 | 50.200 | 45.900 | 45.900 | 45.320 | 26,405 |
| 2024-01-24 | 50.600 | 50.600 | 47.850 | 48.000 | 47.393 | 6,929 |
| 2024-01-23 | 48.800 | 50.500 | 48.800 | 49.950 | 49.318 | 8,250 |
| 2024-01-22 | 50.400 | 50.800 | 48.050 | 48.800 | 48.183 | 18,181 |
| 2024-01-19 | 50.000 | 50.300 | 49.000 | 49.950 | 49.318 | 7,128 |
| 2024-01-18 | 49.950 | 50.400 | 48.200 | 50.000 | 49.368 | 13,756 |
| 2024-01-17 | 49.400 | 49.400 | 48.500 | 48.500 | 47.887 | 13,623 |
| 2024-01-16 | 49.400 | 50.000 | 48.600 | 49.250 | 48.627 | 10,315 |
| 2024-01-15 | 50.400 | 51.000 | 48.650 | 49.500 | 48.874 | 17,014 |
| 2024-01-12 | 50.200 | 51.300 | 49.250 | 50.400 | 49.763 | 14,553 |
| 2024-01-11 | 49.900 | 51.400 | 48.750 | 50.200 | 49.565 | 29,310 |
| 2024-01-10 | 46.500 | 50.000 | 46.500 | 49.450 | 48.825 | 47,605 |
| 2024-01-09 | 44.200 | 47.950 | 44.200 | 45.900 | 45.320 | 15,737 |
| 2024-01-08 | 44.950 | 44.950 | 43.700 | 44.000 | 43.444 | 20,455 |
| 2024-01-05 | 44.300 | 47.000 | 44.150 | 45.000 | 44.431 | 11,562 |
| 2024-01-04 | 45.450 | 47.000 | 45.400 | 45.900 | 45.320 | 5,108 |
| 2024-01-03 | 45.050 | 45.500 | 43.050 | 45.450 | 44.875 | 12,974 |
| 2024-01-02 | 45.650 | 45.650 | 44.050 | 45.650 | 45.073 | 9,077 |
| 2023-12-29 | 44.750 | 46.150 | 44.750 | 45.650 | 45.073 | 11,020 |
| 2023-12-28 | 47.400 | 47.800 | 45.150 | 46.100 | 45.517 | 11,526 |
| 2023-12-27 | 46.000 | 48.950 | 45.100 | 47.400 | 46.801 | 17,356 |
| 2023-12-22 | 44.000 | 46.450 | 44.000 | 45.950 | 45.369 | 15,731 |
| 2023-12-21 | 43.450 | 44.350 | 42.500 | 44.000 | 43.444 | 23,873 |
| 2023-12-20 | 42.450 | 44.350 | 42.450 | 43.000 | 42.456 | 15,125 |
| 2023-12-19 | 42.000 | 44.450 | 42.000 | 43.900 | 43.345 | 33,531 |
| 2023-12-18 | 41.500 | 43.200 | 40.150 | 42.850 | 42.308 | 24,895 |
| 2023-12-15 | 37.500 | 41.950 | 36.550 | 41.500 | 40.975 | 98,838 |
| 2023-12-14 | 38.100 | 38.150 | 37.500 | 37.950 | 37.470 | 21,809 |
| 2023-12-13 | 37.200 | 38.000 | 37.000 | 37.950 | 37.470 | 33,108 |
| 2023-12-12 | 38.150 | 38.450 | 37.000 | 37.200 | 36.730 | 16,416 |
| 2023-12-11 | 38.650 | 38.750 | 37.000 | 38.150 | 37.668 | 6,792 |
| 2023-12-08 | 38.900 | 38.900 | 37.600 | 38.650 | 38.161 | 16,841 |
| 2023-12-07 | 38.900 | 38.900 | 37.700 | 38.900 | 38.408 | 18,336 |
| 2023-12-06 | 39.450 | 39.450 | 37.000 | 38.950 | 38.457 | 20,857 |
| 2023-12-05 | 40.900 | 40.900 | 38.400 | 39.450 | 38.951 | 32,862 |
| 2023-12-04 | 41.750 | 41.900 | 38.150 | 40.500 | 39.988 | 71,119 |
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.