Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	39.500	40.600	38.200	40.000	39.494	21,913
2023-11-30	38.200	40.000	37.950	39.400	38.902	26,351
2023-11-29	39.050	39.900	38.000	39.000	38.507	12,381
2023-11-28	39.250	39.750	37.000	39.050	38.556	7,592
2023-11-27	40.300	40.700	38.000	39.550	39.050	13,147
2023-11-24	40.500	40.500	38.750	40.300	39.790	2,374
2023-11-23	38.950	40.650	38.950	40.600	40.087	6,886
2023-11-22	40.050	41.000	36.500	38.950	38.457	61,833
2023-11-21	39.000	42.900	38.050	40.100	39.593	40,637
2023-11-20	37.000	40.250	36.000	39.000	38.507	18,588
2023-11-17	38.150	38.750	35.950	37.950	37.470	11,555
2023-11-16	37.550	39.400	37.550	38.150	37.668	20,071
2023-11-15	40.300	40.300	38.500	39.450	38.951	10,065
2023-11-14	41.950	41.950	39.000	40.300	39.790	14,870
2023-11-13	36.950	44.000	35.250	40.950	40.432	108,923
2023-11-10	36.000	37.700	35.150	36.350	35.890	101,744
2023-11-09	29.950	36.800	29.900	34.700	34.261	152,264
2023-11-08	28.200	28.200	26.300	26.950	26.609	14,475
2023-11-07	26.650	28.350	26.100	28.200	27.843	16,797
2023-11-06	28.850	28.850	27.000	27.000	26.659	3,986
2023-11-03	28.850	28.850	26.000	28.450	28.090	4,762
2023-11-02	29.950	29.950	26.200	28.850	28.485	4,547
2023-11-01	28.150	28.950	27.500	28.000	27.646	2,769
2023-10-31	31.450	31.450	26.600	29.000	28.633	16,810
2023-10-30	29.000	32.950	28.850	30.100	29.719	12,195
2023-10-27	29.250	29.250	27.300	28.850	28.485	17,902
2023-10-26	27.600	29.450	26.400	27.300	26.955	12,908
2023-10-25	29.850	29.850	27.650	27.650	27.300	16,988
2023-10-24	30.800	31.450	28.500	29.850	29.473	7,699
2023-10-23	30.900	30.900	27.550	29.500	29.127	38,624
2023-10-20	32.100	33.150	30.000	30.950	30.559	22,890
2023-10-19	31.500	31.900	29.700	31.900	31.497	21,663
2023-10-18	32.500	32.500	29.300	30.900	30.509	22,807
2023-10-17	33.500	33.500	32.000	32.500	32.089	8,655
2023-10-16	32.750	34.500	31.500	33.350	32.928	16,071
2023-10-13	33.650	33.650	31.350	32.750	32.336	11,660
2023-10-12	30.100	33.550	30.100	33.550	33.126	45,832
2023-10-11	31.250	31.450	30.200	31.050	30.657	16,954
2023-10-10	28.950	31.300	27.900	31.250	30.855	31,897
2023-10-09	29.300	30.200	28.350	29.000	28.633	21,956
2023-10-06	28.850	30.700	28.050	29.300	28.930	30,326
2023-10-05	28.800	29.300	27.600	28.000	27.646	19,377
2023-10-04	28.200	28.950	27.850	28.800	28.436	9,103
2023-10-03	27.550	28.700	27.550	28.200	27.843	3,145
2023-10-02	27.550	29.500	27.550	28.350	27.992	13,171
2023-09-29	28.550	28.550	26.700	27.550	27.202	18,687
2023-09-28	28.500	30.000	27.250	28.550	28.189	33,023
2023-09-27	28.350	29.900	28.300	29.000	28.633	25,734
2023-09-26	29.300	29.300	27.350	28.300	27.942	12,478
2023-09-25	26.850	29.250	26.000	27.800	27.448	19,539
2023-09-22	26.600	28.300	26.050	26.850	26.511	23,252
2023-09-21	27.400	27.400	25.500	26.600	26.264	8,758
2023-09-20	23.550	29.250	23.050	26.050	25.721	22,032
2023-09-19	24.350	24.350	23.050	23.700	23.400	5,097
2023-09-18	23.100	24.600	23.100	24.400	24.091	38,395
2023-09-15	27.400	27.500	24.100	24.400	24.091	24,233
2023-09-14	25.400	29.400	24.950	27.400	27.054	114,176
2023-09-13	24.050	24.850	22.650	24.000	23.697	22,499
2023-09-12	22.350	24.900	21.500	24.050	23.746	36,951
2023-09-11	22.450	22.450	21.050	22.000	21.722	35,795

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.