Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 59.000 | 62.300 | 58.200 | 60.700 | 59.932 | 36,080 |
| 2022-01-11 | 59.400 | 62.300 | 58.200 | 59.000 | 58.254 | 37,695 |
| 2022-01-10 | 63.100 | 67.000 | 58.900 | 59.400 | 58.649 | 65,059 |
| 2022-01-07 | 63.800 | 65.800 | 61.100 | 62.300 | 61.512 | 43,102 |
| 2022-01-05 | 67.900 | 67.900 | 63.000 | 66.400 | 65.560 | 81,437 |
| 2022-01-04 | 75.400 | 76.000 | 67.800 | 67.900 | 67.041 | 61,603 |
| 2022-01-03 | 72.400 | 75.000 | 72.400 | 74.600 | 73.657 | 36,883 |
| 2021-12-30 | 72.100 | 75.000 | 72.000 | 72.000 | 71.090 | 54,097 |
| 2021-12-29 | 71.000 | 72.000 | 69.100 | 71.500 | 70.596 | 43,049 |
| 2021-12-28 | 69.900 | 69.900 | 66.700 | 68.800 | 67.930 | 31,646 |
| 2021-12-27 | 67.100 | 71.000 | 65.000 | 66.700 | 65.857 | 166,644 |
| 2021-12-23 | 59.700 | 62.600 | 59.700 | 61.000 | 60.229 | 34,970 |
| 2021-12-22 | 60.400 | 60.400 | 57.200 | 58.900 | 58.155 | 26,489 |
| 2021-12-21 | 58.700 | 60.800 | 57.100 | 58.800 | 58.056 | 117,177 |
| 2021-12-20 | 57.100 | 59.800 | 54.300 | 58.700 | 57.958 | 48,435 |
| 2021-12-17 | 58.200 | 60.200 | 56.200 | 57.200 | 56.477 | 22,613 |
| 2021-12-16 | 58.500 | 59.300 | 56.400 | 58.200 | 57.464 | 48,288 |
| 2021-12-15 | 57.100 | 61.000 | 54.900 | 56.500 | 55.786 | 93,590 |
| 2021-12-14 | 59.300 | 59.300 | 56.000 | 57.100 | 56.378 | 26,000 |
| 2021-12-13 | 63.900 | 63.900 | 56.900 | 59.300 | 58.550 | 54,584 |
| 2021-12-10 | 64.000 | 64.000 | 60.300 | 60.500 | 59.735 | 34,713 |
| 2021-12-09 | 60.400 | 64.800 | 58.700 | 60.100 | 59.340 | 71,221 |
| 2021-12-08 | 61.600 | 63.700 | 57.600 | 60.300 | 59.537 | 54,008 |
| 2021-12-07 | 55.000 | 64.400 | 55.000 | 61.000 | 60.229 | 113,506 |
| 2021-12-06 | 55.800 | 59.300 | 53.200 | 55.000 | 54.305 | 125,643 |
| 2021-12-03 | 62.100 | 63.100 | 54.700 | 55.800 | 55.094 | 274,887 |
| 2021-12-02 | 69.000 | 69.000 | 56.800 | 61.400 | 60.624 | 852,078 |
| 2021-12-01 | 85.000 | 86.900 | 80.600 | 82.100 | 81.062 | 58,103 |
| 2021-11-30 | 87.000 | 87.000 | 83.300 | 84.600 | 83.530 | 37,355 |
| 2021-11-29 | 80.000 | 86.700 | 79.000 | 85.400 | 84.320 | 38,523 |
| 2021-11-26 | 83.900 | 85.500 | 80.600 | 80.600 | 79.581 | 48,579 |
| 2021-11-25 | 88.100 | 89.900 | 83.300 | 84.200 | 83.135 | 69,427 |
| 2021-11-24 | 85.100 | 88.700 | 82.000 | 88.000 | 86.887 | 60,469 |
| 2021-11-23 | 87.900 | 88.900 | 84.400 | 85.000 | 83.925 | 36,581 |
| 2021-11-22 | 89.700 | 91.400 | 86.900 | 87.900 | 86.788 | 61,370 |
| 2021-11-19 | 93.600 | 94.500 | 88.800 | 89.900 | 88.763 | 68,798 |
| 2021-11-18 | 101.80 | 104.60 | 91.000 | 93.100 | 91.923 | 127,098 |
| 2021-11-17 | 98.900 | 102.40 | 97.000 | 102.00 | 100.71 | 197,824 |
| 2021-11-16 | 96.300 | 98.900 | 95.200 | 98.900 | 97.649 | 321,945 |
| 2021-11-15 | 97.000 | 97.200 | 93.400 | 96.300 | 95.082 | 108,987 |
| 2021-11-12 | 93.600 | 97.500 | 92.100 | 97.300 | 96.070 | 86,139 |
| 2021-11-11 | 92.800 | 93.600 | 89.700 | 93.600 | 92.416 | 24,224 |
| 2021-11-10 | 93.200 | 95.800 | 90.500 | 90.700 | 89.553 | 23,492 |
| 2021-11-09 | 92.500 | 95.900 | 89.200 | 93.000 | 91.824 | 29,525 |
| 2021-11-08 | 90.800 | 92.800 | 89.600 | 92.500 | 91.330 | 22,803 |
| 2021-11-05 | 90.500 | 92.000 | 87.700 | 91.400 | 90.244 | 36,157 |
| 2021-11-04 | 89.500 | 91.200 | 86.000 | 86.600 | 85.505 | 27,831 |
| 2021-11-03 | 85.400 | 90.000 | 83.400 | 89.500 | 88.368 | 36,039 |
| 2021-11-02 | 88.000 | 88.500 | 83.800 | 85.400 | 84.320 | 37,193 |
| 2021-11-01 | 79.600 | 88.600 | 79.600 | 88.000 | 86.887 | 54,237 |
| 2021-10-29 | 80.900 | 80.900 | 77.000 | 79.500 | 78.495 | 25,727 |
| 2021-10-28 | 76.400 | 81.500 | 76.300 | 80.900 | 79.877 | 35,295 |
| 2021-10-27 | 78.700 | 81.600 | 75.400 | 76.400 | 75.434 | 29,525 |
| 2021-10-26 | 77.000 | 78.900 | 75.600 | 78.700 | 77.705 | 61,175 |
| 2021-10-25 | 79.000 | 79.000 | 76.000 | 77.000 | 76.026 | 37,626 |
| 2021-10-22 | 80.900 | 81.900 | 78.900 | 79.500 | 78.495 | 18,943 |
| 2021-10-21 | 80.700 | 81.400 | 78.500 | 80.900 | 79.877 | 21,278 |
← NewerPage 21 of 21 · 1,257 trading days
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.