Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.500 | 8.700 | 8.290 | 8.600 | 8.600 | 11,019 |
| 2026-07-24 | 8.080 | 8.330 | 8.080 | 8.280 | 8.280 | 11,541 |
| 2026-07-23 | 8.200 | 8.310 | 8.080 | 8.080 | 8.080 | 4,112 |
| 2026-07-22 | 8.260 | 8.700 | 8.090 | 8.350 | 8.350 | 62,936 |
| 2026-07-21 | 8.480 | 8.490 | 7.970 | 8.280 | 8.280 | 35,844 |
| 2026-07-20 | 7.970 | 8.740 | 7.860 | 8.280 | 8.280 | 17,675 |
| 2026-07-17 | 8.160 | 8.160 | 7.910 | 7.960 | 7.960 | 8,593 |
| 2026-07-16 | 8.300 | 8.700 | 7.910 | 8.160 | 8.160 | 6,129 |
| 2026-07-15 | 8.250 | 8.290 | 7.900 | 8.290 | 8.290 | 45,508 |
| 2026-07-14 | 8.980 | 8.980 | 8.210 | 8.230 | 8.230 | 21,182 |
| 2026-07-13 | 8.290 | 8.510 | 8.150 | 8.400 | 8.400 | 3,531 |
| 2026-07-10 | 8.930 | 8.930 | 8.210 | 8.490 | 8.490 | 14,465 |
| 2026-07-09 | 8.300 | 8.690 | 8.090 | 8.310 | 8.310 | 24,746 |
| 2026-07-08 | 8.750 | 8.860 | 8.300 | 8.300 | 8.300 | 109,233 |
| 2026-07-07 | 8.290 | 8.510 | 7.850 | 8.480 | 8.480 | 80,898 |
| 2026-07-06 | 8.500 | 8.500 | 8.090 | 8.250 | 8.250 | 11,598 |
| 2026-07-03 | 8.300 | 8.300 | 8.160 | 8.250 | 8.250 | 9,893 |
| 2026-07-02 | 8.110 | 8.300 | 8.110 | 8.220 | 8.220 | 78,587 |
| 2026-07-01 | 8.200 | 8.300 | 8.100 | 8.200 | 8.200 | 33,396 |
| 2026-06-30 | 8.400 | 8.470 | 8.220 | 8.300 | 8.300 | 8,340 |
| 2026-06-29 | 8.390 | 8.480 | 8.180 | 8.400 | 8.400 | 44,164 |
| 2026-06-26 | 7.960 | 8.300 | 7.800 | 8.110 | 8.110 | 36,101 |
| 2026-06-25 | 7.700 | 8.650 | 7.700 | 7.960 | 7.960 | 24,044 |
| 2026-06-24 | 7.650 | 7.780 | 7.500 | 7.700 | 7.700 | 23,650 |
| 2026-06-23 | 7.750 | 7.820 | 7.560 | 7.560 | 7.560 | 5,102 |
| 2026-06-22 | 7.950 | 8.450 | 7.760 | 7.880 | 7.880 | 20,689 |
| 2026-06-18 | 7.950 | 8.250 | 7.950 | 8.170 | 8.170 | 5,775 |
| 2026-06-17 | 8.050 | 8.440 | 7.900 | 8.190 | 8.190 | 18,327 |
| 2026-06-16 | 8.280 | 8.490 | 8.100 | 8.190 | 8.190 | 140,984 |
| 2026-06-15 | 8.150 | 9.000 | 8.150 | 8.280 | 8.280 | 68,158 |
| 2026-06-12 | 8.250 | 8.420 | 8.050 | 8.130 | 8.130 | 118,824 |
| 2026-06-11 | 8.200 | 8.300 | 7.920 | 8.050 | 8.050 | 28,556 |
| 2026-06-10 | 8.000 | 8.210 | 7.860 | 8.080 | 8.080 | 169,933 |
| 2026-06-09 | 7.890 | 8.890 | 7.890 | 8.070 | 8.070 | 317,328 |
| 2026-06-08 | 8.050 | 8.050 | 7.800 | 7.860 | 7.860 | 43,644 |
| 2026-06-05 | 8.170 | 8.750 | 8.050 | 8.050 | 8.050 | 151,433 |
| 2026-06-04 | 7.820 | 8.190 | 7.410 | 8.010 | 8.010 | 244,067 |
| 2026-06-03 | 7.740 | 8.180 | 7.510 | 7.840 | 7.840 | 76,926 |
| 2026-06-02 | 7.990 | 7.990 | 7.550 | 7.740 | 7.740 | 28,446 |
| 2026-06-01 | 7.990 | 8.000 | 7.820 | 7.980 | 7.980 | 83,961 |
| 2026-05-29 | 7.960 | 8.110 | 7.550 | 7.910 | 7.910 | 77,860 |
| 2026-05-28 | 7.760 | 7.900 | 7.720 | 7.900 | 7.900 | 40,028 |
| 2026-05-27 | 8.190 | 8.190 | 7.720 | 7.800 | 7.800 | 27,356 |
| 2026-05-26 | 7.800 | 8.190 | 7.710 | 8.000 | 8.000 | 53,291 |
| 2026-05-25 | 7.980 | 7.980 | 7.700 | 7.800 | 7.800 | 20,528 |
| 2026-05-22 | 7.400 | 7.790 | 7.400 | 7.790 | 7.790 | 18,639 |
| 2026-05-21 | 7.600 | 7.840 | 7.600 | 7.760 | 7.760 | 35,553 |
| 2026-05-20 | 8.270 | 8.270 | 7.600 | 7.840 | 7.840 | 95,157 |
| 2026-05-19 | 7.990 | 7.990 | 7.400 | 7.770 | 7.770 | 28,406 |
| 2026-05-18 | 7.080 | 7.940 | 7.010 | 7.940 | 7.940 | 38,020 |
| 2026-05-15 | 7.200 | 7.290 | 7.000 | 7.200 | 7.200 | 63,940 |
| 2026-05-13 | 7.150 | 7.400 | 7.140 | 7.210 | 7.210 | 26,093 |
| 2026-05-12 | 7.290 | 7.310 | 7.170 | 7.170 | 7.170 | 19,179 |
| 2026-05-11 | 7.700 | 7.700 | 7.300 | 7.300 | 7.300 | 25,323 |
| 2026-05-08 | 7.480 | 7.480 | 7.200 | 7.480 | 7.480 | 48,134 |
| 2026-05-07 | 7.180 | 7.480 | 7.180 | 7.480 | 7.480 | 12,303 |
| 2026-05-06 | 7.590 | 7.590 | 7.170 | 7.380 | 7.380 | 36,595 |
| 2026-05-05 | 7.390 | 7.700 | 7.100 | 7.580 | 7.580 | 73,163 |
| 2026-05-04 | 7.640 | 7.760 | 7.280 | 7.400 | 7.400 | 60,730 |
| 2026-04-30 | 7.500 | 7.930 | 7.500 | 7.840 | 7.840 | 26,366 |
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.