Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	10.220	10.220	9.730	9.760	9.760	17,015
2026-01-30	10.100	10.100	9.800	9.890	9.890	45,626
2026-01-29	10.140	10.400	10.000	10.200	10.200	58,434
2026-01-28	10.080	10.600	10.080	10.400	10.400	58,526
2026-01-27	10.380	10.400	9.980	10.300	10.300	48,810
2026-01-26	10.480	10.480	10.200	10.360	10.360	19,807
2026-01-23	10.500	10.720	10.300	10.500	10.500	62,040
2026-01-22	10.600	10.660	10.300	10.480	10.480	19,264
2026-01-21	10.240	10.480	10.240	10.460	10.460	44,805
2026-01-20	10.320	10.500	10.200	10.460	10.460	43,371
2026-01-19	10.500	10.680	10.240	10.660	10.660	58,351
2026-01-16	10.440	10.760	10.440	10.600	10.600	34,846
2026-01-15	10.620	10.800	10.400	10.600	10.600	20,158
2026-01-14	10.560	10.740	10.420	10.600	10.600	26,905
2026-01-13	10.340	10.720	10.320	10.540	10.540	22,005
2026-01-12	10.220	10.500	10.200	10.220	10.220	42,724
2026-01-09	10.220	10.440	10.080	10.340	10.340	37,707
2026-01-08	10.360	10.440	10.200	10.300	10.300	4,765
2026-01-07	10.240	10.480	10.120	10.220	10.220	103,243
2026-01-05	10.420	10.420	10.100	10.200	10.200	49,513
2026-01-02	10.700	10.840	10.260	10.400	10.400	126,365
2025-12-30	10.820	10.820	10.380	10.760	10.760	93,006
2025-12-29	10.040	10.820	10.040	10.820	10.820	104,668
2025-12-23	10.140	10.340	9.960	10.060	10.060	66,940
2025-12-22	10.340	10.400	10.000	10.140	10.140	87,832
2025-12-19	10.500	10.620	10.340	10.500	10.500	40,740
2025-12-18	10.080	10.560	10.080	10.300	10.300	84,934
2025-12-17	10.520	10.600	10.080	10.280	10.280	49,828
2025-12-16	11.080	11.160	10.300	10.300	10.300	126,324
2025-12-15	11.640	11.800	10.880	11.040	11.040	44,775
2025-12-12	11.660	11.760	11.420	11.580	11.580	83,435
2025-12-11	11.500	11.680	11.400	11.500	11.500	38,672
2025-12-10	11.920	11.920	11.300	11.480	11.480	146,000
2025-12-09	11.100	11.940	11.100	11.800	11.800	120,376
2025-12-08	10.820	11.280	10.820	11.080	11.080	125,160
2025-12-05	10.580	10.820	10.300	10.820	10.820	110,091
2025-12-04	10.340	10.680	10.340	10.440	10.440	51,984
2025-12-03	10.500	11.000	10.460	10.760	10.760	136,841
2025-12-02	10.400	10.440	9.970	10.440	10.440	67,583
2025-12-01	10.180	10.560	10.000	10.300	10.300	85,290
2025-11-28	10.800	10.800	10.120	10.300	10.300	143,985
2025-11-27	9.770	10.780	9.600	10.700	10.700	226,723
2025-11-26	9.120	9.790	9.110	9.700	9.700	296,394
2025-11-25	8.980	9.160	8.850	9.080	9.080	116,346
2025-11-24	8.920	9.170	8.920	8.930	8.930	79,472
2025-11-21	8.630	9.130	8.630	8.980	8.980	104,081
2025-11-20	8.710	8.940	8.640	8.710	8.710	92,875
2025-11-19	8.630	9.070	8.630	8.710	8.710	183,330
2025-11-18	8.150	9.190	8.030	8.790	8.790	418,290
2025-11-17	8.420	8.450	8.020	8.230	8.230	77,838
2025-11-14	8.640	8.740	8.330	8.630	8.630	87,840
2025-11-13	8.620	8.800	8.420	8.480	8.480	63,037
2025-11-12	8.550	8.760	8.300	8.700	8.700	136,984
2025-11-11	8.400	8.670	8.380	8.540	8.432	99,835
2025-11-10	8.600	8.910	8.200	8.600	8.491	240,426
2025-11-07	8.300	8.740	8.300	8.700	8.590	160,935
2025-11-06	8.360	8.450	8.270	8.270	8.165	163,863
2025-11-05	8.470	8.500	8.300	8.490	8.383	125,564
2025-11-04	8.380	8.460	8.250	8.440	8.333	88,347
2025-11-03	8.490	8.490	8.310	8.380	8.274	63,050

← NewerPage 4 of 21 · 1,260 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.