Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	47.400	49.900	45.500	46.050	45.468	28,815
2022-07-05	50.000	50.900	47.400	48.600	47.985	22,726
2022-07-04	50.200	52.900	48.300	50.000	49.368	42,339
2022-07-01	50.000	51.800	46.800	50.200	49.565	32,719
2022-06-30	46.900	52.400	46.050	50.000	49.368	27,551
2022-06-29	44.600	46.900	43.400	46.900	46.307	167,012
2022-06-28	44.400	45.000	42.900	44.600	44.036	29,189
2022-06-27	45.550	46.450	43.700	44.400	43.839	85,015
2022-06-23	45.650	45.750	44.350	45.550	44.974	14,654
2022-06-22	48.300	48.500	44.000	45.700	45.122	29,303
2022-06-21	49.300	49.300	43.450	46.950	46.356	21,867
2022-06-20	45.050	48.350	45.000	46.800	46.208	17,573
2022-06-17	46.750	48.950	42.850	45.000	44.431	139,830
2022-06-16	44.500	51.000	44.500	46.750	46.159	56,211
2022-06-15	42.000	45.000	41.100	44.500	43.937	37,880
2022-06-14	39.400	42.800	39.000	40.900	40.383	47,894
2022-06-13	40.950	40.950	37.600	38.650	38.161	25,240
2022-06-10	42.000	46.500	40.000	40.950	40.432	157,156
2022-06-09	38.000	40.000	37.550	38.550	38.063	46,254
2022-06-08	39.400	40.000	37.800	38.000	37.520	12,487
2022-06-07	38.700	39.900	37.500	39.250	38.754	14,666
2022-06-03	40.000	40.000	38.600	39.050	38.556	24,449
2022-06-02	40.000	40.000	39.000	40.000	39.494	12,873
2022-06-01	40.200	40.950	38.850	39.900	39.395	23,007
2022-05-31	40.500	41.000	40.050	40.200	39.692	13,441
2022-05-30	40.100	41.000	40.100	40.400	39.889	30,840
2022-05-27	40.000	40.750	39.350	39.950	39.445	13,803
2022-05-25	40.000	41.000	37.950	39.250	38.754	9,183
2022-05-24	40.550	43.200	40.000	40.000	39.494	11,237
2022-05-23	43.750	43.750	41.100	41.350	40.827	4,152
2022-05-20	42.500	44.450	42.500	43.750	43.197	19,075
2022-05-19	38.400	42.500	38.400	42.000	41.469	17,620
2022-05-18	41.000	41.450	39.850	40.500	39.988	4,156
2022-05-17	39.400	41.350	38.450	41.000	40.482	22,725
2022-05-16	40.800	41.000	37.150	40.150	39.642	20,969
2022-05-13	39.950	41.950	37.100	40.800	40.284	47,796
2022-05-12	41.100	41.100	38.300	40.000	39.494	19,216
2022-05-11	39.700	41.750	38.500	41.100	40.580	13,222
2022-05-10	38.950	40.300	36.000	39.700	39.198	59,229
2022-05-09	40.100	40.100	36.800	38.950	38.457	12,222
2022-05-06	38.900	41.350	37.050	40.400	39.889	24,301
2022-05-05	40.000	42.550	38.650	39.200	38.704	17,476
2022-05-04	40.250	41.650	38.200	40.000	39.494	16,871
2022-05-03	44.100	44.100	38.700	40.250	39.741	25,924
2022-05-02	42.000	47.950	40.250	41.000	40.482	15,189
2022-04-29	43.950	43.950	41.000	42.000	41.469	15,996
2022-04-28	43.800	44.450	39.500	41.950	41.420	55,995
2022-04-27	45.450	46.600	42.250	43.800	43.246	25,745
2022-04-26	46.550	49.200	45.450	45.450	44.875	17,818
2022-04-25	49.700	49.800	46.850	48.350	47.739	4,644
2022-04-22	47.950	50.000	47.550	49.700	49.072	6,259
2022-04-21	50.000	50.000	47.950	49.900	49.269	12,968
2022-04-20	50.600	50.600	48.600	50.000	49.368	11,922
2022-04-19	52.200	52.700	50.000	50.600	49.960	9,970
2022-04-14	53.500	54.500	50.800	52.100	51.441	25,037
2022-04-13	54.200	56.400	51.600	53.500	52.823	108,698
2022-04-12	56.300	57.900	55.900	57.600	56.872	14,028
2022-04-11	57.600	58.400	55.500	56.300	55.588	14,713
2022-04-08	57.500	57.500	54.200	57.500	56.773	14,494
2022-04-07	57.600	57.600	55.400	57.500	56.773	468,774

← NewerPage 19 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.