Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 55.700 | 56.500 | 54.000 | 54.700 | 54.008 | 17,745 |
| 2022-04-05 | 51.700 | 56.000 | 51.200 | 55.700 | 54.996 | 38,240 |
| 2022-04-04 | 53.800 | 53.800 | 51.200 | 51.600 | 50.948 | 6,754 |
| 2022-04-01 | 50.100 | 52.200 | 47.600 | 52.000 | 51.342 | 28,058 |
| 2022-03-31 | 51.500 | 52.400 | 49.000 | 50.000 | 49.368 | 33,610 |
| 2022-03-30 | 54.400 | 54.400 | 51.400 | 51.500 | 50.849 | 29,077 |
| 2022-03-29 | 53.000 | 56.200 | 53.000 | 54.400 | 53.712 | 21,173 |
| 2022-03-28 | 53.300 | 56.700 | 52.000 | 54.000 | 53.317 | 14,659 |
| 2022-03-25 | 51.000 | 54.000 | 51.000 | 53.300 | 52.626 | 15,851 |
| 2022-03-24 | 50.100 | 52.800 | 49.550 | 51.000 | 50.355 | 3,967 |
| 2022-03-23 | 51.300 | 51.300 | 49.150 | 50.100 | 49.466 | 10,823 |
| 2022-03-22 | 50.900 | 52.800 | 49.650 | 51.100 | 50.454 | 14,675 |
| 2022-03-21 | 51.800 | 51.800 | 49.300 | 50.200 | 49.565 | 8,864 |
| 2022-03-18 | 51.200 | 51.400 | 48.850 | 50.400 | 49.763 | 11,672 |
| 2022-03-17 | 51.100 | 53.400 | 49.600 | 51.200 | 50.553 | 15,096 |
| 2022-03-16 | 50.000 | 51.700 | 48.500 | 51.100 | 50.454 | 22,478 |
| 2022-03-15 | 51.900 | 51.900 | 46.850 | 47.050 | 46.455 | 32,516 |
| 2022-03-14 | 46.650 | 53.300 | 46.650 | 50.800 | 50.158 | 39,914 |
| 2022-03-11 | 44.700 | 48.100 | 43.600 | 46.650 | 46.060 | 30,518 |
| 2022-03-10 | 47.000 | 47.450 | 44.550 | 44.600 | 44.036 | 27,344 |
| 2022-03-09 | 45.550 | 47.950 | 42.150 | 47.000 | 46.406 | 60,642 |
| 2022-03-08 | 45.950 | 45.950 | 41.400 | 44.000 | 43.444 | 41,903 |
| 2022-03-07 | 41.300 | 44.400 | 37.750 | 41.350 | 40.827 | 86,769 |
| 2022-03-04 | 42.900 | 46.000 | 39.850 | 41.350 | 40.827 | 55,196 |
| 2022-03-03 | 47.900 | 47.950 | 42.700 | 42.900 | 42.358 | 31,097 |
| 2022-03-02 | 44.600 | 48.650 | 43.850 | 46.500 | 45.912 | 171,227 |
| 2022-03-01 | 46.650 | 48.400 | 42.750 | 44.550 | 43.987 | 98,906 |
| 2022-02-28 | 46.150 | 48.400 | 46.000 | 46.500 | 45.912 | 24,077 |
| 2022-02-25 | 47.300 | 48.550 | 45.850 | 46.150 | 45.566 | 38,164 |
| 2022-02-24 | 47.850 | 48.850 | 42.500 | 47.300 | 46.702 | 144,660 |
| 2022-02-23 | 52.900 | 52.900 | 49.100 | 49.800 | 49.170 | 27,930 |
| 2022-02-22 | 50.600 | 55.400 | 49.800 | 50.200 | 49.565 | 98,775 |
| 2022-02-21 | 56.100 | 58.900 | 49.500 | 52.500 | 51.836 | 127,320 |
| 2022-02-18 | 59.900 | 62.400 | 56.700 | 58.000 | 57.267 | 44,438 |
| 2022-02-17 | 62.800 | 63.400 | 57.000 | 60.500 | 59.735 | 42,688 |
| 2022-02-16 | 64.700 | 65.000 | 61.600 | 62.700 | 61.907 | 27,869 |
| 2022-02-15 | 64.800 | 65.000 | 63.600 | 64.500 | 63.684 | 16,565 |
| 2022-02-14 | 65.000 | 67.900 | 63.100 | 64.800 | 63.981 | 57,757 |
| 2022-02-11 | 71.700 | 71.700 | 68.400 | 69.400 | 68.522 | 9,548 |
| 2022-02-10 | 68.900 | 72.700 | 67.500 | 71.700 | 70.793 | 37,670 |
| 2022-02-09 | 67.800 | 68.800 | 65.900 | 68.800 | 67.930 | 10,962 |
| 2022-02-08 | 65.600 | 68.000 | 65.300 | 66.900 | 66.054 | 15,700 |
| 2022-02-07 | 64.200 | 66.400 | 63.200 | 65.600 | 64.770 | 21,605 |
| 2022-02-04 | 66.300 | 67.800 | 64.200 | 64.200 | 63.388 | 17,682 |
| 2022-02-03 | 67.500 | 67.500 | 64.400 | 66.300 | 65.462 | 15,302 |
| 2022-02-02 | 67.200 | 67.500 | 65.300 | 67.500 | 66.646 | 14,103 |
| 2022-02-01 | 67.200 | 70.600 | 66.500 | 67.200 | 66.350 | 11,222 |
| 2022-01-31 | 66.900 | 67.500 | 65.000 | 67.100 | 66.252 | 52,484 |
| 2022-01-28 | 68.000 | 68.000 | 64.200 | 66.900 | 66.054 | 14,732 |
| 2022-01-27 | 65.700 | 67.700 | 64.000 | 65.400 | 64.573 | 19,521 |
| 2022-01-26 | 63.100 | 66.600 | 60.100 | 66.000 | 65.165 | 40,007 |
| 2022-01-25 | 66.000 | 68.500 | 62.500 | 63.200 | 62.401 | 23,051 |
| 2022-01-24 | 70.000 | 70.000 | 63.800 | 65.800 | 64.968 | 114,345 |
| 2022-01-21 | 70.400 | 71.100 | 66.300 | 70.800 | 69.905 | 62,426 |
| 2022-01-20 | 68.800 | 71.900 | 68.500 | 69.400 | 68.522 | 29,746 |
| 2022-01-19 | 65.900 | 73.000 | 64.800 | 68.700 | 67.831 | 86,211 |
| 2022-01-18 | 62.000 | 68.200 | 62.000 | 66.600 | 65.758 | 64,353 |
| 2022-01-17 | 60.000 | 63.500 | 59.000 | 61.300 | 60.525 | 44,630 |
| 2022-01-14 | 59.700 | 68.200 | 58.200 | 60.000 | 59.241 | 40,673 |
| 2022-01-13 | 60.500 | 60.500 | 58.500 | 60.000 | 59.241 | 42,701 |
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.