Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	8.490	8.490	8.310	8.380	8.274	63,050
2025-10-31	8.330	8.550	8.270	8.500	8.393	53,023
2025-10-30	8.600	8.600	8.250	8.540	8.432	119,138
2025-10-29	8.310	8.640	8.250	8.600	8.491	138,345
2025-10-28	8.330	8.330	8.100	8.290	8.185	227,036
2025-10-27	8.590	8.590	8.220	8.350	8.244	137,231
2025-10-24	8.250	8.610	8.250	8.580	8.472	94,058
2025-10-23	8.250	8.400	8.220	8.390	8.284	66,850
2025-10-22	8.350	8.550	8.240	8.360	8.254	66,962
2025-10-21	8.700	8.760	8.260	8.460	8.353	131,562
2025-10-20	8.390	9.300	8.290	8.510	8.402	868,448
2025-10-17	8.390	8.650	8.100	8.230	8.126	627,530
2025-10-16	8.950	9.270	8.380	8.380	8.274	3,110,617
2025-10-15	11.980	12.020	11.620	11.740	11.592	73,653
2025-10-14	12.500	12.500	11.560	11.780	11.631	158,031
2025-10-13	12.620	12.760	12.300	12.480	12.322	48,982
2025-10-10	12.080	12.980	11.980	12.300	12.145	195,031
2025-10-09	12.360	12.360	11.820	12.000	11.848	253,705
2025-10-08	12.980	12.980	12.020	12.340	12.184	77,473
2025-10-07	12.340	12.600	12.280	12.400	12.243	63,045
2025-10-06	13.260	13.280	12.320	12.340	12.184	201,324
2025-10-03	13.300	13.440	13.000	13.280	13.112	106,340
2025-10-02	14.280	14.280	12.900	13.120	12.954	252,291
2025-10-01	14.820	15.460	14.040	14.280	14.099	167,847
2025-09-30	13.580	14.460	13.460	14.300	14.119	292,660
2025-09-29	13.800	14.000	13.300	13.420	13.250	152,200
2025-09-26	14.420	14.420	13.500	13.740	13.566	367,664
2025-09-25	14.860	14.900	13.920	14.400	14.218	425,879
2025-09-24	15.740	15.740	14.780	14.960	14.771	180,434
2025-09-23	15.060	15.900	14.740	15.640	15.442	564,774
2025-09-22	15.660	16.260	14.760	14.940	14.751	448,269
2025-09-19	16.920	17.260	15.520	15.680	15.482	1,167,778
2025-09-18	18.800	18.900	16.760	16.940	16.726	3,105,085
2025-09-17	25.400	26.650	21.450	22.000	21.722	4,816,090
2025-09-16	24.000	24.950	22.150	22.550	22.265	3,206,501
2025-09-15	42.800	43.100	42.800	42.800	42.259	61,035
2025-09-12	42.950	43.150	42.550	42.800	42.259	41,615
2025-09-11	42.900	43.100	42.850	43.100	42.555	74,435
2025-09-10	42.600	42.850	42.600	42.800	42.259	64,110
2025-09-09	42.550	42.600	42.450	42.600	42.061	73,549
2025-09-08	42.300	42.600	42.250	42.600	42.061	114,454
2025-09-05	42.400	42.400	42.300	42.300	41.765	215,699
2025-09-04	42.400	42.400	42.250	42.400	41.864	63,937
2025-09-03	42.250	42.450	42.250	42.400	41.864	74,947
2025-09-02	42.350	42.400	42.150	42.200	41.666	214,478
2025-09-01	42.350	42.450	42.300	42.300	41.765	180,648
2025-08-29	42.450	42.450	42.350	42.350	41.814	33,696
2025-08-28	42.350	42.500	42.300	42.350	41.814	55,993
2025-08-27	42.250	42.400	42.250	42.350	41.814	80,475
2025-08-26	42.250	42.350	42.200	42.250	41.716	91,865
2025-08-25	42.300	42.400	42.250	42.250	41.716	124,231
2025-08-22	42.250	42.350	42.250	42.250	41.716	32,960
2025-08-21	42.400	42.400	42.250	42.300	41.765	113,225
2025-08-20	42.250	42.500	42.200	42.350	41.814	104,793
2025-08-19	42.250	42.350	42.200	42.200	41.666	86,594
2025-08-18	42.150	42.250	42.150	42.250	41.716	32,924
2025-08-15	42.100	42.200	42.100	42.100	41.568	89,069
2025-08-14	42.100	42.200	42.100	42.150	41.617	49,157
2025-08-13	42.100	42.200	42.100	42.100	41.568	102,645
2025-08-12	42.150	42.250	42.100	42.100	41.568	81,268

← NewerPage 5 of 22 · 1,261 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.