Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	19.460	20.000	18.480	18.480	18.246	22,265
2023-06-15	20.150	20.500	18.600	19.460	19.214	23,438
2023-06-14	20.100	20.900	19.740	20.050	19.796	6,924
2023-06-13	21.400	21.400	19.520	20.100	19.846	17,470
2023-06-12	19.980	19.980	18.620	19.380	19.135	29,451
2023-06-09	17.300	19.500	16.600	18.620	18.385	60,684
2023-06-08	20.000	21.000	16.540	17.300	17.081	340,841
2023-06-07	22.650	23.000	22.500	22.550	22.265	19,472
2023-06-05	22.750	23.000	22.500	22.600	22.314	3,607
2023-06-02	23.000	23.000	22.600	22.750	22.462	38,218
2023-06-01	24.000	24.250	22.950	23.200	22.907	52,593
2023-05-31	25.050	25.050	23.500	24.300	23.993	11,634
2023-05-30	25.900	26.700	24.400	25.050	24.733	13,466
2023-05-29	25.050	26.300	24.600	25.900	25.573	7,021
2023-05-26	24.000	26.350	23.850	24.450	24.141	21,178
2023-05-25	23.350	24.500	23.200	23.800	23.499	56,135
2023-05-24	23.900	25.100	23.500	24.050	23.746	28,751
2023-05-23	23.950	23.950	23.600	23.750	23.450	11,624
2023-05-22	24.050	24.500	23.100	24.350	24.042	27,499
2023-05-19	23.900	24.000	23.500	24.000	23.697	11,547
2023-05-17	23.500	24.500	22.950	23.900	23.598	45,473
2023-05-16	23.500	24.000	22.700	23.200	22.907	66,624
2023-05-15	24.500	24.500	22.550	23.800	23.499	55,361
2023-05-12	24.500	24.500	23.950	24.500	24.190	13,513
2023-05-11	24.000	25.000	23.500	24.700	24.388	68,378
2023-05-10	23.350	25.350	22.850	23.750	23.450	90,335
2023-05-09	24.500	24.500	23.300	23.350	23.055	28,122
2023-05-08	25.000	26.900	23.950	24.600	24.289	25,510
2023-05-05	24.000	25.000	22.000	25.000	24.684	318,547
2023-05-04	24.000	24.000	23.250	23.500	23.203	16,550
2023-05-03	24.050	24.550	23.400	24.000	23.697	6,231
2023-05-02	26.150	27.850	24.000	24.000	23.697	18,795
2023-04-28	27.750	27.750	25.000	26.150	25.819	20,413
2023-04-27	24.050	27.800	23.150	27.800	27.448	54,128
2023-04-26	23.700	25.000	23.400	24.500	24.190	45,137
2023-04-25	23.400	23.900	23.100	23.700	23.400	12,906
2023-04-24	23.800	24.500	22.800	23.450	23.154	21,017
2023-04-21	24.250	25.000	23.750	23.800	23.499	27,014
2023-04-20	24.200	24.500	23.550	24.000	23.697	3,285
2023-04-19	25.250	25.250	24.100	24.200	23.894	23,096
2023-04-18	24.100	26.000	23.500	25.250	24.931	47,565
2023-04-17	24.000	24.300	23.800	24.100	23.795	15,410
2023-04-14	24.450	26.850	24.000	24.000	23.697	17,791
2023-04-13	24.750	28.950	24.250	24.450	24.141	30,924
2023-04-12	25.000	26.000	24.650	24.700	24.388	8,045
2023-04-11	25.650	25.650	24.850	25.000	24.684	29,918
2023-04-06	24.800	25.750	24.800	25.650	25.326	2,572
2023-04-05	25.000	25.800	24.800	25.250	24.931	12,345
2023-04-04	26.000	26.000	24.800	25.100	24.783	15,069
2023-04-03	25.400	26.650	25.050	25.550	25.227	15,237
2023-03-31	26.750	27.000	26.000	26.000	25.671	24,455
2023-03-30	27.200	27.750	26.250	26.700	26.362	27,812
2023-03-29	26.950	27.200	26.950	27.200	26.856	2,127
2023-03-28	27.250	28.500	26.150	27.200	26.856	9,977
2023-03-27	28.450	30.650	27.250	27.250	26.905	6,539
2023-03-24	28.000	28.650	27.700	27.800	27.448	12,621
2023-03-23	28.950	29.250	28.000	28.650	28.288	13,786
2023-03-22	30.000	30.000	28.950	28.950	28.584	3,157
2023-03-21	29.850	29.850	28.700	29.000	28.633	12,997
2023-03-20	29.050	29.950	28.200	29.050	28.683	9,595

← NewerPage 15 of 21 · 1,258 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.