Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	26.300	27.100	25.400	27.100	26.757	55,048
2022-09-27	27.900	27.900	25.800	25.800	25.474	12,284
2022-09-26	24.800	28.200	24.500	27.650	27.300	97,793
2022-09-23	29.650	31.850	25.450	27.650	27.300	194,375
2022-09-22	32.450	32.450	28.300	30.400	30.016	162,678
2022-09-21	32.000	36.650	32.000	32.600	32.188	19,581
2022-09-20	35.400	35.400	33.000	33.750	33.323	14,478
2022-09-19	36.700	37.350	34.350	35.400	34.952	36,049
2022-09-16	37.600	37.650	36.100	36.700	36.236	14,988
2022-09-15	38.350	38.350	37.150	37.650	37.174	5,666
2022-09-14	37.500	38.450	36.500	38.450	37.964	13,103
2022-09-13	40.200	40.650	37.700	38.500	38.013	16,568
2022-09-12	38.400	41.350	38.400	40.000	39.494	10,927
2022-09-09	37.800	39.150	37.650	38.400	37.914	18,956
2022-09-08	37.350	37.750	36.950	37.750	37.273	7,086
2022-09-07	37.000	37.950	36.900	37.350	36.878	15,171
2022-09-06	38.950	39.100	37.000	37.000	36.532	27,335
2022-09-05	39.850	39.850	37.750	39.550	39.050	27,327
2022-09-02	41.950	41.950	39.850	39.850	39.346	29,272
2022-09-01	40.050	40.950	38.150	40.000	39.494	23,352
2022-08-31	45.900	45.900	39.000	40.050	39.544	121,147
2022-08-30	46.500	46.500	44.350	46.350	45.764	22,349
2022-08-29	44.000	45.550	43.250	43.800	43.246	8,669
2022-08-26	47.800	48.850	45.700	46.500	45.912	16,326
2022-08-25	51.500	51.900	47.000	47.800	47.196	16,358
2022-08-24	48.200	50.400	47.000	50.200	49.565	11,766
2022-08-23	51.400	51.400	47.600	48.200	47.591	7,897
2022-08-22	50.000	50.800	49.200	50.200	49.565	4,742
2022-08-19	51.300	52.800	50.000	51.100	50.454	9,704
2022-08-18	52.000	52.500	50.700	52.000	51.342	15,898
2022-08-17	50.900	54.000	48.800	54.000	53.317	16,727
2022-08-16	52.000	52.000	50.100	50.800	50.158	7,998
2022-08-15	52.100	52.700	50.900	52.000	51.342	12,586
2022-08-12	52.800	52.900	50.800	52.700	52.034	4,825
2022-08-11	50.900	52.900	50.500	52.900	52.231	19,293
2022-08-10	49.800	54.200	48.750	52.500	51.836	18,474
2022-08-09	52.300	52.900	49.500	51.300	50.651	7,771
2022-08-08	54.000	54.300	52.100	52.300	51.639	14,711
2022-08-05	54.400	54.400	52.100	53.200	52.527	26,056
2022-08-04	54.300	54.300	52.100	54.300	53.613	14,764
2022-08-03	52.800	54.300	52.000	54.300	53.613	6,815
2022-08-02	53.900	54.000	52.400	52.400	51.737	6,352
2022-08-01	53.000	54.600	53.000	53.900	53.218	10,958
2022-07-29	51.400	54.000	51.400	53.000	52.330	49,174
2022-07-28	51.900	51.900	50.500	51.200	50.553	11,771
2022-07-27	52.400	53.000	49.900	50.700	50.059	21,510
2022-07-26	52.200	52.400	51.700	51.900	51.244	3,462
2022-07-25	50.700	53.800	50.700	52.200	51.540	34,302
2022-07-22	47.950	53.100	47.950	50.800	50.158	38,197
2022-07-21	46.500	48.250	46.500	47.550	46.949	5,560
2022-07-20	46.500	48.450	44.700	47.050	46.455	17,981
2022-07-19	46.350	46.400	45.050	46.400	45.813	3,171
2022-07-18	47.150	47.150	45.150	46.600	46.011	10,461
2022-07-15	47.800	50.400	45.850	47.150	46.554	3,505
2022-07-14	49.050	49.050	46.800	47.450	46.850	10,500
2022-07-13	49.200	49.700	46.650	49.100	48.479	18,808
2022-07-12	50.700	50.700	48.850	49.950	49.318	1,356
2022-07-11	52.800	53.000	49.000	50.700	50.059	19,715
2022-07-08	48.800	49.500	46.550	49.000	48.380	5,058
2022-07-07	46.050	48.800	45.450	48.800	48.183	13,343

← NewerPage 18 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.