Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	42.050	42.150	42.000	42.050	41.518	60,242
2025-08-08	42.050	42.150	42.000	42.100	41.568	53,873
2025-08-07	42.000	42.150	42.000	42.000	41.469	143,281
2025-08-06	42.000	42.150	42.000	42.050	41.518	77,406
2025-08-05	41.900	42.100	41.850	42.050	41.518	169,557
2025-08-04	41.600	41.900	41.550	41.900	41.370	145,864
2025-08-01	41.650	41.650	41.550	41.650	41.123	114,040
2025-07-31	41.700	41.750	41.650	41.650	41.123	99,770
2025-07-30	41.700	41.750	41.650	41.700	41.173	250,626
2025-07-29	41.800	41.800	41.600	41.650	41.123	220,530
2025-07-28	41.950	42.000	41.650	41.750	41.222	271,153
2025-07-25	42.050	42.100	41.750	42.000	41.469	476,973
2025-07-24	41.700	42.200	41.600	42.050	41.518	439,480
2025-07-23	41.400	41.750	41.350	41.700	41.173	849,636
2025-07-22	41.700	42.400	40.750	41.200	40.679	1,857,355
2025-07-21	19.360	20.100	19.220	19.660	19.411	11,117
2025-07-18	19.980	20.400	19.420	19.800	19.550	8,321
2025-07-17	20.050	20.100	19.000	20.100	19.846	15,512
2025-07-16	18.500	19.320	18.200	19.320	19.076	27,913
2025-07-15	20.050	20.050	18.500	18.900	18.661	44,675
2025-07-14	19.460	19.820	18.900	19.140	18.898	22,973
2025-07-11	20.200	20.200	19.400	19.580	19.332	29,640
2025-07-10	19.820	20.200	19.720	19.980	19.727	11,649
2025-07-09	20.000	20.150	19.820	20.100	19.846	6,562
2025-07-08	20.400	20.400	19.620	19.920	19.668	9,321
2025-07-07	19.980	20.500	19.820	20.250	19.994	18,219
2025-07-04	20.450	20.500	19.320	19.960	19.708	13,406
2025-07-03	20.150	20.350	19.920	20.100	19.846	15,164
2025-07-02	20.000	20.950	19.800	19.840	19.589	2,803
2025-07-01	19.400	20.550	19.400	20.000	19.747	22,004
2025-06-30	20.150	20.450	19.320	19.780	19.530	44,872
2025-06-27	19.980	20.150	19.900	19.920	19.668	5,584
2025-06-26	19.980	20.100	19.300	19.900	19.648	6,083
2025-06-25	20.100	20.100	19.600	19.980	19.727	13,560
2025-06-24	19.500	20.300	19.500	20.150	19.895	15,083
2025-06-23	20.500	20.500	19.400	19.500	19.253	52,655
2025-06-19	20.450	21.000	20.150	20.700	20.438	22,495
2025-06-18	21.000	21.000	20.000	20.700	20.438	21,444
2025-06-17	21.550	21.800	20.750	21.000	20.734	8,730
2025-06-16	21.900	21.900	20.900	21.500	21.228	66,041
2025-06-13	22.950	22.950	21.500	21.800	21.524	35,350
2025-06-12	22.800	23.050	21.850	22.550	22.265	75,071
2025-06-11	21.200	22.350	20.250	21.850	21.574	80,709
2025-06-10	19.760	21.200	19.600	21.200	20.932	23,388
2025-06-09	20.150	20.200	19.600	20.050	19.796	59,485
2025-06-05	20.600	20.750	19.840	20.200	19.945	45,671
2025-06-04	21.750	22.600	20.150	20.850	20.586	109,462
2025-06-03	18.900	21.500	18.500	21.500	21.228	213,650
2025-06-02	17.760	18.300	16.820	17.900	17.674	62,616
2025-05-30	17.980	18.140	16.960	17.760	17.535	22,953
2025-05-28	16.760	17.780	16.760	17.100	16.884	30,752
2025-05-27	17.320	18.000	16.080	17.100	16.884	55,627
2025-05-26	18.000	18.000	17.000	17.080	16.864	59,359
2025-05-23	17.060	18.880	15.900	18.500	18.266	39,924
2025-05-22	16.840	17.200	16.560	16.780	16.568	15,086
2025-05-21	17.040	17.740	16.780	17.140	16.923	32,113
2025-05-20	17.740	17.740	16.580	16.980	16.765	33,232
2025-05-19	16.480	16.600	15.420	15.420	15.225	43,525
2025-05-16	16.880	16.880	16.300	16.480	16.272	23,031
2025-05-15	16.620	16.720	16.060	16.720	16.509	11,778

← NewerPage 6 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.