Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	34.400	34.500	31.900	33.950	33.521	9,952
2022-12-20	31.350	32.850	30.500	31.900	31.497	37,539
2022-12-19	33.000	37.950	32.500	32.500	32.089	12,478
2022-12-16	34.500	34.500	32.100	33.000	32.583	10,154
2022-12-15	34.100	36.300	33.000	34.500	34.064	17,620
2022-12-14	36.650	36.650	34.600	35.150	34.706	39,423
2022-12-13	37.350	37.350	35.200	35.200	34.755	25,091
2022-12-12	34.500	38.000	34.500	36.500	36.038	2,229
2022-12-09	37.550	37.650	35.500	36.950	36.483	9,891
2022-12-08	38.000	38.750	36.300	37.000	36.532	19,030
2022-12-07	38.900	38.900	36.600	37.600	37.125	11,291
2022-12-06	38.450	38.900	36.150	38.850	38.359	22,077
2022-12-05	37.000	38.650	36.950	38.350	37.865	21,138
2022-12-02	35.950	37.000	33.000	37.000	36.532	44,126
2022-12-01	37.000	39.900	34.150	35.950	35.495	115,998
2022-11-30	32.950	34.850	31.000	33.900	33.471	45,157
2022-11-29	30.800	32.000	30.200	31.450	31.052	13,504
2022-11-28	31.000	32.050	30.000	32.000	31.595	6,888
2022-11-25	35.000	35.000	30.000	31.350	30.954	18,525
2022-11-24	32.300	35.850	29.650	32.300	31.892	29,652
2022-11-23	32.900	32.950	30.550	32.300	31.892	17,947
2022-11-22	31.800	32.000	30.500	31.950	31.546	6,566
2022-11-21	34.500	34.500	31.550	31.900	31.497	7,648
2022-11-18	33.600	33.600	31.700	33.100	32.681	8,701
2022-11-17	33.950	33.950	31.750	33.600	33.175	8,989
2022-11-16	33.000	35.250	31.250	32.700	32.287	18,697
2022-11-15	31.850	32.800	30.900	32.200	31.793	3,853
2022-11-14	32.000	33.000	30.400	31.800	31.398	2,927
2022-11-11	30.450	32.300	29.700	31.650	31.250	17,595
2022-11-10	29.150	30.650	28.750	29.500	29.127	30,286
2022-11-09	31.000	31.000	28.700	29.150	28.781	29,459
2022-11-08	30.350	30.500	28.800	29.100	28.732	14,922
2022-11-07	31.450	31.450	29.200	30.650	30.262	16,335
2022-11-04	30.650	32.000	30.250	31.450	31.052	14,458
2022-11-03	32.350	32.350	28.000	30.650	30.262	121,486
2022-11-02	29.350	35.750	29.350	32.400	31.990	62,268
2022-11-01	27.650	31.350	27.650	29.350	28.979	27,984
2022-10-31	25.850	29.000	25.200	27.650	27.300	19,494
2022-10-28	26.900	26.900	25.000	25.850	25.523	11,188
2022-10-27	24.950	26.800	24.950	25.700	25.375	19,125
2022-10-26	24.500	26.000	22.500	24.900	24.585	63,984
2022-10-25	25.150	25.650	22.700	24.550	24.240	227,899
2022-10-24	27.150	28.000	25.850	27.000	26.659	5,558
2022-10-21	26.650	27.150	25.300	27.150	26.807	6,138
2022-10-20	25.000	27.050	24.900	27.000	26.659	21,010
2022-10-19	26.550	26.900	25.050	26.450	26.116	24,967
2022-10-18	27.900	27.950	25.950	26.550	26.214	28,769
2022-10-17	26.950	27.900	26.550	27.900	27.547	15,355
2022-10-14	27.000	27.300	26.300	27.100	26.757	15,800
2022-10-13	26.400	26.400	25.000	25.750	25.424	34,827
2022-10-12	27.500	29.750	26.150	26.400	26.066	10,061
2022-10-11	24.000	29.800	24.000	27.500	27.152	62,325
2022-10-10	25.550	25.600	23.750	24.350	24.042	20,993
2022-10-07	25.000	25.350	24.450	24.700	24.388	4,544
2022-10-06	24.250	25.850	24.250	25.000	24.684	37,245
2022-10-05	27.900	27.900	23.250	24.200	23.894	86,454
2022-10-04	27.000	27.900	24.600	27.900	27.547	41,157
2022-10-03	30.000	30.000	24.500	24.550	24.240	72,980
2022-09-30	29.600	29.600	28.000	28.000	27.646	11,985
2022-09-29	27.100	30.000	26.200	30.000	29.621	4,810

← NewerPage 17 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.