Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22.100 | 22.500 | 21.700 | 22.000 | 21.722 | 39,341 |
| 2024-11-13 | 23.200 | 23.500 | 22.500 | 22.600 | 22.314 | 34,426 |
| 2024-11-12 | 23.600 | 23.900 | 22.800 | 23.100 | 22.808 | 51,330 |
| 2024-11-11 | 23.400 | 24.000 | 23.200 | 23.400 | 23.104 | 36,605 |
| 2024-11-08 | 23.600 | 23.800 | 23.200 | 23.500 | 23.203 | 15,043 |
| 2024-11-07 | 23.400 | 23.900 | 23.000 | 23.600 | 23.302 | 26,638 |
| 2024-11-06 | 23.900 | 24.500 | 23.300 | 23.800 | 23.499 | 15,446 |
| 2024-11-05 | 25.200 | 25.200 | 23.500 | 23.900 | 23.598 | 26,350 |
| 2024-11-04 | 25.300 | 25.600 | 24.000 | 24.700 | 24.388 | 29,752 |
| 2024-11-01 | 25.400 | 25.600 | 25.000 | 25.500 | 25.178 | 5,748 |
| 2024-10-31 | 25.700 | 25.700 | 24.800 | 25.400 | 25.079 | 11,466 |
| 2024-10-30 | 25.900 | 26.000 | 25.400 | 25.600 | 25.276 | 7,697 |
| 2024-10-29 | 24.200 | 26.000 | 23.900 | 25.600 | 25.276 | 88,709 |
| 2024-10-28 | 26.400 | 26.900 | 24.500 | 24.500 | 24.190 | 74,378 |
| 2024-10-25 | 25.800 | 27.100 | 25.400 | 25.700 | 25.375 | 51,136 |
| 2024-10-24 | 26.800 | 26.900 | 25.800 | 26.600 | 26.264 | 61,610 |
| 2024-10-23 | 27.900 | 27.900 | 26.800 | 26.800 | 26.461 | 17,838 |
| 2024-10-22 | 26.700 | 28.600 | 25.800 | 27.600 | 27.251 | 41,738 |
| 2024-10-21 | 27.000 | 27.100 | 26.300 | 26.700 | 26.362 | 5,548 |
| 2024-10-18 | 26.200 | 27.200 | 26.000 | 27.100 | 26.757 | 6,242 |
| 2024-10-17 | 26.600 | 27.300 | 26.500 | 26.800 | 26.461 | 23,870 |
| 2024-10-16 | 27.400 | 27.600 | 26.500 | 27.500 | 27.152 | 15,327 |
| 2024-10-15 | 28.100 | 28.100 | 26.700 | 27.400 | 27.054 | 7,555 |
| 2024-10-14 | 27.500 | 27.800 | 26.900 | 27.800 | 27.448 | 8,818 |
| 2024-10-11 | 27.300 | 28.100 | 26.700 | 28.000 | 27.646 | 6,604 |
| 2024-10-10 | 28.400 | 28.400 | 27.200 | 27.700 | 27.350 | 8,365 |
| 2024-10-09 | 27.100 | 28.800 | 27.100 | 28.500 | 28.140 | 40,380 |
| 2024-10-08 | 27.100 | 27.500 | 26.300 | 27.500 | 27.152 | 10,185 |
| 2024-10-07 | 26.700 | 27.300 | 26.600 | 27.100 | 26.757 | 8,532 |
| 2024-10-04 | 26.300 | 27.500 | 26.200 | 26.700 | 26.362 | 23,689 |
| 2024-10-03 | 26.000 | 26.300 | 25.600 | 26.000 | 25.671 | 11,083 |
| 2024-10-02 | 25.800 | 26.900 | 25.800 | 26.400 | 26.066 | 10,868 |
| 2024-10-01 | 27.300 | 27.300 | 25.900 | 26.400 | 26.066 | 26,783 |
| 2024-09-30 | 26.700 | 27.300 | 26.000 | 27.300 | 26.955 | 28,985 |
| 2024-09-27 | 27.500 | 27.700 | 26.200 | 26.800 | 26.461 | 24,439 |
| 2024-09-26 | 28.200 | 28.500 | 26.700 | 27.200 | 26.856 | 87,692 |
| 2024-09-25 | 28.900 | 28.900 | 27.900 | 28.400 | 28.041 | 17,061 |
| 2024-09-24 | 28.900 | 29.500 | 28.200 | 29.000 | 28.633 | 47,609 |
| 2024-09-23 | 27.900 | 28.900 | 27.800 | 28.900 | 28.535 | 27,563 |
| 2024-09-20 | 28.200 | 28.200 | 27.300 | 27.700 | 27.350 | 15,449 |
| 2024-09-19 | 28.000 | 28.500 | 27.400 | 28.100 | 27.745 | 15,707 |
| 2024-09-18 | 28.700 | 28.700 | 27.400 | 28.000 | 27.646 | 55,419 |
| 2024-09-17 | 29.000 | 29.500 | 28.000 | 28.700 | 28.337 | 71,520 |
| 2024-09-16 | 30.000 | 30.100 | 28.100 | 28.700 | 28.337 | 76,227 |
| 2024-09-13 | 28.000 | 29.500 | 28.000 | 29.100 | 28.732 | 49,464 |
| 2024-09-12 | 28.000 | 29.100 | 28.000 | 28.400 | 28.041 | 31,161 |
| 2024-09-11 | 29.000 | 29.600 | 27.900 | 27.900 | 27.547 | 82,094 |
| 2024-09-10 | 30.000 | 30.300 | 29.000 | 29.200 | 28.831 | 27,311 |
| 2024-09-09 | 30.400 | 30.400 | 29.700 | 30.000 | 29.621 | 20,477 |
| 2024-09-06 | 30.400 | 30.500 | 29.000 | 29.800 | 29.423 | 61,816 |
| 2024-09-05 | 31.600 | 31.600 | 29.500 | 30.400 | 30.016 | 205,690 |
| 2024-09-04 | 29.900 | 31.900 | 29.500 | 31.500 | 31.102 | 79,944 |
| 2024-09-03 | 30.800 | 30.900 | 29.600 | 30.200 | 29.818 | 269,791 |
| 2024-09-02 | 31.500 | 31.500 | 29.500 | 30.200 | 29.818 | 132,245 |
| 2024-08-30 | 33.000 | 33.500 | 30.000 | 31.600 | 31.200 | 397,525 |
| 2024-08-29 | 36.500 | 38.000 | 31.800 | 32.000 | 31.595 | 1,207,460 |
| 2024-08-28 | 51.600 | 52.600 | 49.700 | 51.600 | 50.948 | 56,007 |
| 2024-08-27 | 53.000 | 53.600 | 51.400 | 51.600 | 50.948 | 13,760 |
| 2024-08-26 | 51.200 | 52.800 | 51.200 | 52.400 | 51.737 | 22,219 |
| 2024-08-23 | 50.400 | 53.000 | 50.000 | 51.200 | 50.553 | 44,662 |
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.