Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.740	22.450	17.740	22.450	22.166	55,023
2023-09-07	17.980	17.980	17.520	17.520	17.298	10,206
2023-09-06	19.360	19.360	17.120	17.980	17.753	59,753
2023-09-05	18.820	19.220	18.420	18.960	18.720	8,657
2023-09-04	20.000	20.000	18.600	19.600	19.352	34,806
2023-09-01	18.900	19.900	18.700	19.500	19.253	134,399
2023-08-31	18.280	19.540	16.500	18.720	18.483	67,841
2023-08-30	16.600	17.200	16.400	16.740	16.528	3,836
2023-08-29	16.700	17.340	16.500	16.600	16.390	46,517
2023-08-28	17.120	17.140	16.520	16.880	16.667	9,363
2023-08-25	17.020	18.020	17.020	17.140	16.923	7,116
2023-08-24	18.200	18.200	17.040	17.040	16.825	3,068
2023-08-23	18.200	18.200	17.020	17.320	17.101	10,834
2023-08-22	17.800	18.200	17.020	17.300	17.081	6,022
2023-08-21	18.400	18.400	17.200	17.220	17.002	22,929
2023-08-18	17.900	18.840	17.460	18.400	18.167	7,272
2023-08-17	20.750	20.750	17.440	17.800	17.575	17,276
2023-08-16	18.900	19.680	18.460	18.480	18.246	9,599
2023-08-15	19.480	19.700	19.000	19.000	18.760	20,424
2023-08-14	21.350	21.350	19.340	19.520	19.273	16,975
2023-08-11	19.740	21.550	19.460	21.350	21.080	25,310
2023-08-10	20.000	20.200	19.680	19.760	19.510	27,987
2023-08-09	19.500	19.700	19.320	19.320	19.076	12,849
2023-08-08	19.980	19.980	19.340	19.400	19.155	6,510
2023-08-07	19.500	19.660	19.220	19.660	19.411	9,219
2023-08-04	19.100	19.780	19.060	19.500	19.253	8,964
2023-08-03	20.000	20.000	19.220	19.500	19.253	6,115
2023-08-02	19.960	20.000	19.500	20.000	19.747	18,143
2023-08-01	19.320	19.980	19.080	19.960	19.708	7,924
2023-07-31	19.100	19.500	19.100	19.320	19.076	3,259
2023-07-28	19.160	19.500	19.000	19.000	18.760	3,057
2023-07-27	19.600	19.600	18.780	19.160	18.918	11,065
2023-07-26	18.500	19.900	18.500	19.360	19.115	13,646
2023-07-25	17.000	19.300	17.000	18.300	18.069	15,018
2023-07-24	17.780	17.980	17.000	17.000	16.785	12,634
2023-07-21	16.760	17.780	16.720	17.780	17.555	8,023
2023-07-20	17.080	17.140	16.640	16.900	16.686	23,160
2023-07-19	17.480	17.700	16.920	17.080	16.864	23,698
2023-07-18	17.480	17.480	17.000	17.480	17.259	18,369
2023-07-17	17.460	17.480	16.700	17.120	16.904	18,182
2023-07-14	17.460	17.480	17.100	17.460	17.239	11,196
2023-07-13	17.300	17.980	17.120	17.360	17.141	38,155
2023-07-12	17.920	17.920	17.100	17.300	17.081	32,710
2023-07-11	18.560	19.340	17.920	17.920	17.693	20,611
2023-07-10	17.820	19.020	17.820	18.520	18.286	7,492
2023-07-07	17.600	17.980	17.200	17.820	17.595	10,340
2023-07-06	17.200	17.800	17.040	17.600	17.377	9,061
2023-07-05	17.520	17.700	17.220	17.380	17.160	7,899
2023-07-04	17.580	17.760	17.240	17.680	17.456	8,627
2023-07-03	17.540	18.060	17.180	17.580	17.358	15,088
2023-06-30	18.000	18.240	17.220	17.540	17.318	11,224
2023-06-29	18.360	18.920	17.720	18.000	17.772	5,046
2023-06-28	17.980	19.800	17.980	18.360	18.128	2,026
2023-06-27	17.900	18.300	17.040	17.940	17.713	77,117
2023-06-26	17.960	18.880	17.800	17.900	17.674	4,054
2023-06-22	17.620	18.000	17.000	17.980	17.753	12,905
2023-06-21	18.460	18.460	17.080	17.640	17.417	2,714
2023-06-20	17.980	18.000	17.220	17.980	17.753	9,457
2023-06-19	18.420	19.220	17.620	17.620	17.397	23,532
2023-06-16	19.460	20.000	18.480	18.480	18.246	22,265

← NewerPage 14 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.