Integrum AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	16.360	16.680	15.840	16.660	16.449	8,224
2025-05-13	16.740	16.780	15.300	16.360	16.153	71,752
2025-05-12	17.560	17.560	16.020	16.880	16.667	22,541
2025-05-09	15.080	17.540	15.080	17.500	17.279	41,247
2025-05-08	14.320	15.100	14.320	15.100	14.909	25,094
2025-05-07	14.860	14.860	14.100	14.400	14.218	18,929
2025-05-06	14.860	14.860	13.880	14.860	14.672	49,921
2025-05-05	14.880	14.980	14.340	14.520	14.336	18,060
2025-05-02	13.600	15.060	13.600	14.860	14.672	13,702
2025-04-30	13.420	13.960	13.420	13.660	13.487	4,499
2025-04-29	14.380	14.380	13.220	13.680	13.507	31,552
2025-04-28	13.180	13.540	13.100	13.160	12.994	9,050
2025-04-25	13.220	13.300	12.820	13.220	13.053	85,623
2025-04-24	13.460	13.460	12.920	13.360	13.191	26,621
2025-04-23	13.520	13.760	13.260	13.460	13.290	52,890
2025-04-22	13.760	13.760	12.820	13.520	13.349	5,573
2025-04-17	13.640	13.740	13.520	13.600	13.428	1,431
2025-04-16	13.320	13.840	13.320	13.600	13.428	21,397
2025-04-15	13.800	15.000	13.340	13.860	13.685	44,432
2025-04-14	13.260	13.800	13.260	13.800	13.626	42,515
2025-04-11	15.400	15.400	12.940	13.380	13.211	517,783
2025-04-10	16.800	16.800	14.100	14.120	13.941	67,118
2025-04-09	14.280	14.280	12.480	13.400	13.231	140,254
2025-04-08	14.220	15.180	14.220	14.420	14.238	14,028
2025-04-07	15.240	15.240	14.020	14.740	14.554	117,756
2025-04-04	16.200	16.250	15.350	15.600	15.403	44,289
2025-04-03	16.200	16.400	15.800	16.150	15.946	22,668
2025-04-02	16.550	17.400	16.450	16.650	16.439	20,723
2025-04-01	16.150	17.900	16.100	17.450	17.229	69,456
2025-03-31	16.200	16.650	15.900	16.200	15.995	34,937
2025-03-28	16.250	17.000	16.000	16.700	16.489	56,099
2025-03-27	16.050	16.900	16.000	16.850	16.637	4,181
2025-03-26	16.650	16.950	16.300	16.500	16.291	29,033
2025-03-25	16.600	17.400	16.200	16.700	16.489	27,311
2025-03-24	16.450	17.350	16.000	16.250	16.045	25,052
2025-03-21	16.600	16.600	16.150	16.550	16.341	39,034
2025-03-20	16.600	16.750	16.150	16.500	16.291	27,959
2025-03-19	16.500	16.950	16.050	16.200	15.995	29,441
2025-03-18	16.050	17.500	15.300	16.350	16.143	133,629
2025-03-17	15.250	16.100	15.150	15.400	15.205	22,368
2025-03-14	14.950	15.400	14.900	15.250	15.057	32,449
2025-03-13	15.300	15.350	15.000	15.000	14.810	12,026
2025-03-12	15.500	15.500	15.000	15.300	15.107	40,366
2025-03-11	15.100	15.900	15.000	15.100	14.909	35,157
2025-03-10	15.250	15.800	15.000	15.100	14.909	71,286
2025-03-07	15.900	17.350	15.150	15.350	15.156	96,222
2025-03-06	15.500	16.150	15.350	15.850	15.650	34,677
2025-03-05	15.650	17.300	15.450	15.650	15.452	55,999
2025-03-04	16.200	16.250	15.650	16.250	16.045	62,953
2025-03-03	16.300	16.600	16.150	16.300	16.094	21,428
2025-02-28	16.500	16.750	16.200	16.500	16.291	28,934
2025-02-27	16.450	16.700	16.100	16.700	16.489	54,178
2025-02-26	16.950	16.950	16.250	16.600	16.390	44,036
2025-02-25	16.200	17.000	16.150	17.000	16.785	48,522
2025-02-24	16.200	16.850	16.150	16.200	15.995	24,057
2025-02-21	16.800	16.800	16.100	16.350	16.143	136,917
2025-02-20	16.400	17.000	16.000	16.250	16.045	114,476
2025-02-19	16.050	16.600	15.600	16.300	16.094	483,462
2025-02-18	17.300	17.300	16.700	16.850	16.637	36,703
2025-02-17	17.300	17.700	16.450	16.950	16.736	46,316

← NewerPage 7 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.