Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	28.950	29.400	28.550	29.050	28.683	2,483
2023-03-16	29.900	30.000	28.450	29.250	28.880	8,231
2023-03-15	29.400	29.950	27.650	29.900	29.522	10,993
2023-03-14	29.500	29.850	27.350	28.950	28.584	5,699
2023-03-13	27.700	29.500	27.150	29.500	29.127	26,677
2023-03-10	27.050	29.950	26.000	27.700	27.350	36,650
2023-03-09	28.800	29.000	27.000	27.350	27.004	42,760
2023-03-08	29.350	29.950	27.650	28.800	28.436	20,758
2023-03-07	29.850	30.650	29.000	29.400	29.028	14,802
2023-03-06	33.950	33.950	29.300	30.150	29.769	33,306
2023-03-03	31.200	32.200	30.250	32.000	31.595	32,172
2023-03-02	31.600	33.000	31.500	31.500	31.102	28,647
2023-03-01	36.850	36.850	31.200	31.250	30.855	168,644
2023-02-28	35.300	37.750	34.150	36.950	36.483	17,212
2023-02-27	35.000	35.500	34.100	35.300	34.854	16,908
2023-02-24	36.250	36.250	34.150	35.000	34.557	19,788
2023-02-23	35.750	37.200	34.150	35.350	34.903	20,015
2023-02-22	33.000	37.950	32.800	35.750	35.298	19,960
2023-02-21	32.850	34.800	32.850	33.150	32.731	8,903
2023-02-20	34.300	35.000	32.800	33.300	32.879	7,577
2023-02-17	34.700	34.700	33.500	34.300	33.866	7,173
2023-02-16	34.200	35.100	33.150	34.350	33.916	5,635
2023-02-15	33.400	35.000	33.400	34.550	34.113	6,206
2023-02-14	33.900	34.750	33.550	33.600	33.175	9,756
2023-02-13	35.150	35.150	33.500	33.900	33.471	6,509
2023-02-10	35.000	35.150	33.500	35.150	34.706	14,009
2023-02-09	35.000	36.800	33.450	35.000	34.557	9,234
2023-02-08	35.150	35.800	34.600	35.000	34.557	12,321
2023-02-07	34.150	35.400	34.050	35.000	34.557	11,712
2023-02-06	34.050	37.300	33.000	34.050	33.619	11,530
2023-02-03	35.150	36.800	34.200	34.200	33.768	15,385
2023-02-02	35.400	37.050	34.800	35.150	34.706	13,576
2023-02-01	36.250	38.850	34.550	35.400	34.952	17,268
2023-01-31	35.800	37.000	35.150	35.250	34.804	2,392
2023-01-30	36.750	37.700	34.800	36.350	35.890	6,788
2023-01-27	36.800	37.000	35.750	36.750	36.285	2,817
2023-01-26	35.950	37.750	35.150	36.450	35.989	6,635
2023-01-25	36.000	36.000	35.150	35.950	35.495	4,328
2023-01-24	36.000	36.100	35.500	35.600	35.150	5,924
2023-01-23	35.950	35.950	34.950	35.450	35.002	5,172
2023-01-20	36.050	36.050	34.550	35.950	35.495	4,727
2023-01-19	36.950	36.950	35.000	35.400	34.952	5,480
2023-01-18	36.950	40.000	36.100	36.700	36.236	6,725
2023-01-17	36.400	36.950	35.000	35.500	35.051	8,139
2023-01-16	37.950	37.950	35.500	36.400	35.940	17,465
2023-01-13	36.000	36.950	35.050	36.900	36.433	20,859
2023-01-12	37.000	37.050	35.000	36.350	35.890	32,692
2023-01-11	37.000	39.300	35.400	36.950	36.483	9,723
2023-01-10	36.000	36.500	35.150	35.950	35.495	14,069
2023-01-09	36.000	36.500	34.150	36.000	35.545	23,608
2023-01-05	35.800	35.800	34.250	35.800	35.347	3,616
2023-01-04	35.350	36.450	35.200	35.800	35.347	8,762
2023-01-03	36.450	36.450	34.300	35.350	34.903	7,262
2023-01-02	34.500	36.450	33.500	35.300	34.854	5,597
2022-12-30	33.000	34.950	32.850	34.500	34.064	19,759
2022-12-29	36.000	36.950	33.700	33.800	33.373	21,518
2022-12-28	36.000	36.950	34.900	36.000	35.545	26,237
2022-12-27	35.250	38.300	34.050	36.000	35.545	22,161
2022-12-23	35.950	37.700	33.000	35.450	35.002	29,764
2022-12-22	34.000	36.750	34.000	35.300	34.854	47,253

← NewerPage 16 of 22 · 1,262 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.