Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.140 | 8.140 | 7.970 | 7.970 | 7.970 | 41,807 |
| 2026-04-28 | 8.490 | 8.490 | 7.760 | 8.100 | 8.100 | 27,387 |
| 2026-04-27 | 8.330 | 8.550 | 8.090 | 8.290 | 8.290 | 46,502 |
| 2026-04-24 | 8.350 | 8.350 | 8.120 | 8.330 | 8.330 | 11,779 |
| 2026-04-23 | 8.320 | 8.390 | 8.070 | 8.340 | 8.340 | 7,860 |
| 2026-04-22 | 8.350 | 8.350 | 8.070 | 8.310 | 8.310 | 7,589 |
| 2026-04-21 | 8.140 | 8.330 | 8.140 | 8.320 | 8.320 | 12,707 |
| 2026-04-20 | 8.490 | 8.490 | 8.030 | 8.030 | 8.030 | 43,489 |
| 2026-04-17 | 8.780 | 8.840 | 8.420 | 8.500 | 8.500 | 32,960 |
| 2026-04-16 | 8.400 | 9.000 | 8.400 | 8.770 | 8.770 | 134,351 |
| 2026-04-15 | 7.510 | 8.380 | 7.300 | 8.170 | 8.170 | 253,943 |
| 2026-04-14 | 7.110 | 7.790 | 6.980 | 7.510 | 7.510 | 36,183 |
| 2026-04-13 | 6.900 | 7.080 | 6.890 | 7.080 | 7.080 | 8,935 |
| 2026-04-10 | 7.210 | 7.210 | 6.930 | 7.100 | 7.100 | 18,857 |
| 2026-04-09 | 7.220 | 7.230 | 7.010 | 7.010 | 7.010 | 40,918 |
| 2026-04-08 | 6.960 | 7.230 | 6.900 | 7.190 | 7.190 | 24,999 |
| 2026-04-07 | 7.000 | 7.060 | 6.950 | 6.960 | 6.960 | 37,952 |
| 2026-04-02 | 7.100 | 7.100 | 6.950 | 6.970 | 6.970 | 4,201 |
| 2026-04-01 | 7.100 | 7.330 | 7.010 | 7.100 | 7.100 | 44,191 |
| 2026-03-31 | 6.950 | 7.180 | 6.950 | 7.180 | 7.180 | 17,239 |
| 2026-03-30 | 7.150 | 7.150 | 7.000 | 7.070 | 7.070 | 4,276 |
| 2026-03-27 | 7.220 | 7.260 | 6.950 | 7.000 | 7.000 | 19,265 |
| 2026-03-26 | 7.390 | 7.390 | 7.000 | 7.340 | 7.340 | 11,139 |
| 2026-03-25 | 7.400 | 7.480 | 7.260 | 7.300 | 7.300 | 21,529 |
| 2026-03-24 | 7.030 | 7.160 | 6.850 | 7.160 | 7.160 | 14,756 |
| 2026-03-23 | 7.060 | 7.490 | 7.030 | 7.200 | 7.200 | 10,612 |
| 2026-03-20 | 7.140 | 7.580 | 7.100 | 7.240 | 7.240 | 35,014 |
| 2026-03-19 | 7.580 | 7.750 | 7.070 | 7.750 | 7.750 | 18,182 |
| 2026-03-18 | 7.990 | 7.990 | 7.310 | 7.580 | 7.580 | 3,838 |
| 2026-03-17 | 7.570 | 8.000 | 7.100 | 8.000 | 8.000 | 47,432 |
| 2026-03-16 | 7.980 | 7.980 | 7.340 | 7.580 | 7.580 | 25,070 |
| 2026-03-13 | 8.010 | 8.080 | 7.810 | 7.930 | 7.930 | 17,602 |
| 2026-03-12 | 8.020 | 8.140 | 8.020 | 8.100 | 8.100 | 7,318 |
| 2026-03-11 | 8.020 | 8.540 | 7.860 | 8.120 | 8.120 | 22,967 |
| 2026-03-10 | 8.160 | 8.490 | 8.060 | 8.370 | 8.370 | 16,693 |
| 2026-03-09 | 7.750 | 8.310 | 7.340 | 8.310 | 8.310 | 44,004 |
| 2026-03-06 | 7.490 | 8.020 | 7.320 | 7.800 | 7.800 | 138,301 |
| 2026-03-05 | 7.970 | 7.970 | 6.400 | 7.370 | 7.370 | 445,296 |
| 2026-03-04 | 8.010 | 8.410 | 8.010 | 8.100 | 8.100 | 11,917 |
| 2026-03-03 | 8.350 | 8.520 | 8.000 | 8.010 | 8.010 | 72,585 |
| 2026-03-02 | 8.870 | 9.000 | 8.400 | 8.500 | 8.500 | 29,370 |
| 2026-02-27 | 8.750 | 8.950 | 8.700 | 8.700 | 8.700 | 31,168 |
| 2026-02-26 | 8.810 | 8.900 | 8.680 | 8.750 | 8.750 | 6,679 |
| 2026-02-25 | 8.520 | 9.100 | 8.520 | 8.680 | 8.680 | 48,159 |
| 2026-02-24 | 8.720 | 8.770 | 8.440 | 8.510 | 8.510 | 29,416 |
| 2026-02-23 | 8.620 | 8.770 | 8.530 | 8.690 | 8.690 | 10,127 |
| 2026-02-20 | 8.450 | 8.850 | 8.450 | 8.710 | 8.710 | 24,630 |
| 2026-02-19 | 7.800 | 8.980 | 7.700 | 8.500 | 8.500 | 209,225 |
| 2026-02-18 | 7.710 | 8.000 | 7.700 | 7.880 | 7.880 | 55,258 |
| 2026-02-17 | 7.850 | 7.850 | 7.700 | 7.790 | 7.790 | 26,233 |
| 2026-02-16 | 7.710 | 7.880 | 7.710 | 7.750 | 7.750 | 73,060 |
| 2026-02-13 | 8.020 | 8.150 | 7.600 | 7.700 | 7.700 | 138,525 |
| 2026-02-12 | 8.740 | 8.740 | 8.000 | 8.000 | 8.000 | 83,363 |
| 2026-02-11 | 8.820 | 8.900 | 8.300 | 8.740 | 8.740 | 93,492 |
| 2026-02-10 | 8.830 | 9.000 | 8.790 | 9.000 | 9.000 | 14,132 |
| 2026-02-09 | 8.900 | 9.100 | 8.820 | 8.820 | 8.820 | 35,997 |
| 2026-02-06 | 9.100 | 9.100 | 8.780 | 8.790 | 8.790 | 50,885 |
| 2026-02-05 | 9.720 | 9.720 | 9.070 | 9.070 | 9.070 | 22,803 |
| 2026-02-04 | 9.720 | 9.790 | 9.300 | 9.610 | 9.610 | 20,016 |
| 2026-02-03 | 9.740 | 9.740 | 9.280 | 9.470 | 9.470 | 93,843 |
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.