Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 16.400 | 17.700 | 15.250 | 17.300 | 17.081 | 258,191 |
| 2025-02-13 | 16.600 | 17.150 | 16.350 | 16.650 | 16.439 | 146,991 |
| 2025-02-12 | 17.350 | 17.650 | 16.550 | 16.700 | 16.489 | 55,967 |
| 2025-02-11 | 17.000 | 17.500 | 16.650 | 17.300 | 17.081 | 42,522 |
| 2025-02-10 | 17.250 | 17.250 | 16.700 | 17.000 | 16.785 | 59,549 |
| 2025-02-07 | 17.250 | 18.450 | 17.250 | 17.250 | 17.032 | 80,744 |
| 2025-02-06 | 17.000 | 17.400 | 16.450 | 17.400 | 17.180 | 188,184 |
| 2025-02-05 | 18.000 | 18.000 | 16.500 | 17.600 | 17.377 | 112,714 |
| 2025-02-04 | 17.350 | 17.550 | 17.250 | 17.250 | 17.032 | 15,250 |
| 2025-02-03 | 17.950 | 18.450 | 17.400 | 17.700 | 17.476 | 44,539 |
| 2025-01-31 | 18.700 | 18.950 | 17.950 | 18.450 | 18.217 | 45,183 |
| 2025-01-30 | 17.750 | 18.050 | 17.700 | 18.000 | 17.772 | 13,068 |
| 2025-01-29 | 17.550 | 18.400 | 17.550 | 17.750 | 17.526 | 34,423 |
| 2025-01-28 | 17.500 | 17.850 | 17.000 | 17.450 | 17.229 | 57,783 |
| 2025-01-27 | 17.200 | 17.550 | 17.000 | 17.200 | 16.983 | 157,650 |
| 2025-01-24 | 17.550 | 17.800 | 17.250 | 17.400 | 17.180 | 37,109 |
| 2025-01-23 | 18.050 | 18.150 | 17.450 | 17.500 | 17.279 | 80,638 |
| 2025-01-22 | 17.550 | 18.150 | 17.400 | 17.800 | 17.575 | 54,024 |
| 2025-01-21 | 17.800 | 17.900 | 17.300 | 17.300 | 17.081 | 20,967 |
| 2025-01-20 | 17.650 | 18.500 | 17.400 | 17.850 | 17.624 | 62,579 |
| 2025-01-17 | 17.300 | 18.200 | 17.300 | 17.650 | 17.427 | 63,111 |
| 2025-01-16 | 17.950 | 18.000 | 17.300 | 17.500 | 17.279 | 27,736 |
| 2025-01-15 | 18.000 | 18.900 | 17.200 | 17.900 | 17.674 | 112,324 |
| 2025-01-14 | 18.850 | 18.850 | 17.550 | 18.000 | 17.772 | 34,717 |
| 2025-01-13 | 20.000 | 20.000 | 17.300 | 18.200 | 17.970 | 94,330 |
| 2025-01-10 | 18.100 | 18.100 | 17.200 | 17.950 | 17.723 | 61,602 |
| 2025-01-09 | 17.800 | 18.100 | 17.300 | 18.100 | 17.871 | 58,362 |
| 2025-01-08 | 18.400 | 18.600 | 17.250 | 17.800 | 17.575 | 103,947 |
| 2025-01-07 | 19.700 | 19.700 | 18.200 | 18.400 | 18.167 | 88,179 |
| 2025-01-03 | 18.750 | 22.700 | 18.300 | 19.900 | 19.648 | 36,967 |
| 2025-01-02 | 18.050 | 19.450 | 18.050 | 18.750 | 18.513 | 44,071 |
| 2024-12-30 | 18.250 | 18.800 | 18.150 | 18.300 | 18.069 | 31,382 |
| 2024-12-27 | 18.300 | 18.900 | 17.650 | 18.350 | 18.118 | 30,927 |
| 2024-12-23 | 19.500 | 19.600 | 18.250 | 18.650 | 18.414 | 67,060 |
| 2024-12-20 | 18.750 | 19.300 | 17.900 | 19.050 | 18.809 | 148,437 |
| 2024-12-19 | 17.650 | 18.650 | 17.650 | 18.500 | 18.266 | 42,172 |
| 2024-12-18 | 18.000 | 19.000 | 18.000 | 18.650 | 18.414 | 51,306 |
| 2024-12-17 | 17.850 | 18.250 | 17.400 | 18.100 | 17.871 | 110,693 |
| 2024-12-16 | 18.500 | 18.500 | 17.650 | 17.950 | 17.723 | 72,987 |
| 2024-12-13 | 18.600 | 18.750 | 18.300 | 18.450 | 18.217 | 18,214 |
| 2024-12-12 | 19.100 | 19.500 | 18.300 | 18.600 | 18.365 | 34,297 |
| 2024-12-11 | 19.000 | 19.950 | 18.600 | 19.000 | 18.760 | 77,251 |
| 2024-12-10 | 19.000 | 19.750 | 18.650 | 19.750 | 19.500 | 231,972 |
| 2024-12-09 | 19.000 | 19.650 | 18.000 | 19.000 | 18.760 | 386,778 |
| 2024-12-06 | 19.450 | 19.850 | 18.750 | 18.900 | 18.661 | 107,781 |
| 2024-12-05 | 20.200 | 20.200 | 19.200 | 19.450 | 19.204 | 128,686 |
| 2024-12-04 | 20.600 | 22.800 | 19.700 | 20.200 | 19.945 | 515,701 |
| 2024-12-03 | 21.400 | 22.400 | 20.600 | 20.600 | 20.340 | 57,038 |
| 2024-12-02 | 21.300 | 22.600 | 21.000 | 21.400 | 21.129 | 30,781 |
| 2024-11-29 | 22.000 | 22.000 | 21.100 | 21.300 | 21.031 | 17,529 |
| 2024-11-28 | 22.800 | 22.800 | 20.900 | 21.400 | 21.129 | 90,084 |
| 2024-11-27 | 23.800 | 23.800 | 22.300 | 22.600 | 22.314 | 44,202 |
| 2024-11-26 | 24.500 | 24.500 | 23.100 | 23.200 | 22.907 | 14,917 |
| 2024-11-25 | 23.000 | 24.500 | 23.000 | 24.000 | 23.697 | 33,837 |
| 2024-11-22 | 22.700 | 23.400 | 22.300 | 22.700 | 22.413 | 15,336 |
| 2024-11-21 | 23.200 | 23.500 | 22.300 | 22.500 | 22.216 | 22,486 |
| 2024-11-20 | 24.700 | 24.700 | 22.900 | 23.000 | 22.709 | 25,311 |
| 2024-11-19 | 22.000 | 23.600 | 21.900 | 23.100 | 22.808 | 37,523 |
| 2024-11-18 | 22.100 | 22.100 | 21.600 | 21.700 | 21.426 | 20,523 |
| 2024-11-15 | 22.000 | 22.500 | 21.700 | 22.500 | 22.216 | 22,867 |
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.