Integrum AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.710 | 8.970 | 8.550 | 8.970 | 8.970 | 15,282 |
| 2026-10-16 | 8.550 | 8.780 | 8.550 | 8.690 | 8.690 | 16,014 |
| 2026-10-15 | 8.580 | 8.740 | 8.430 | 8.700 | 8.700 | 20,696 |
| 2026-10-14 | 8.760 | 8.930 | 8.570 | 8.780 | 8.780 | 32,653 |
| 2026-10-13 | 8.620 | 9.000 | 8.620 | 8.840 | 8.840 | 15,880 |
| 2026-10-12 | 8.570 | 8.810 | 8.520 | 8.610 | 8.610 | 9,703 |
| 2026-10-09 | 8.560 | 8.900 | 8.560 | 8.620 | 8.620 | 12,600 |
| 2026-10-08 | 8.760 | 8.990 | 8.380 | 8.820 | 8.820 | 85,740 |
| 2026-10-07 | 8.750 | 9.000 | 8.750 | 8.900 | 8.900 | 41,119 |
| 2026-10-06 | 8.750 | 8.980 | 8.750 | 8.900 | 8.900 | 11,138 |
| 2026-10-05 | 9.230 | 9.230 | 8.730 | 8.750 | 8.750 | 17,845 |
| 2026-10-02 | 9.170 | 9.170 | 8.530 | 8.960 | 8.960 | 34,453 |
| 2026-10-01 | 9.220 | 9.310 | 9.010 | 9.010 | 9.010 | 87,074 |
| 2026-09-30 | 9.500 | 9.700 | 9.020 | 9.230 | 9.230 | 58,716 |
| 2026-09-29 | 9.880 | 9.880 | 9.440 | 9.440 | 9.440 | 19,540 |
| 2026-09-28 | 9.800 | 9.800 | 9.440 | 9.580 | 9.580 | 21,049 |
| 2026-09-25 | 9.970 | 9.990 | 9.550 | 9.800 | 9.800 | 29,739 |
| 2026-09-24 | 9.690 | 9.970 | 9.420 | 9.970 | 9.970 | 33,522 |
| 2026-09-23 | 9.610 | 9.760 | 9.500 | 9.560 | 9.560 | 147,225 |
| 2026-09-22 | 9.550 | 9.630 | 9.370 | 9.500 | 9.500 | 22,292 |
| 2026-09-21 | 9.340 | 9.800 | 9.340 | 9.550 | 9.550 | 93,874 |
| 2026-09-18 | 9.390 | 9.500 | 9.190 | 9.350 | 9.350 | 266,006 |
| 2026-09-17 | 8.850 | 9.450 | 8.850 | 9.320 | 9.320 | 270,192 |
| 2026-09-16 | 8.690 | 8.910 | 8.520 | 8.600 | 8.600 | 7,246 |
| 2026-09-15 | 8.770 | 8.830 | 8.700 | 8.830 | 8.830 | 3,029 |
| 2026-09-14 | 8.760 | 9.200 | 8.710 | 9.150 | 9.150 | 13,473 |
| 2026-09-11 | 8.700 | 9.200 | 8.500 | 9.200 | 9.200 | 32,255 |
| 2026-09-10 | 8.730 | 8.870 | 8.710 | 8.850 | 8.850 | 9,775 |
| 2026-09-09 | 9.080 | 9.240 | 8.760 | 8.760 | 8.760 | 33,128 |
| 2026-09-08 | 9.100 | 9.400 | 8.900 | 9.080 | 9.080 | 108,607 |
| 2026-09-07 | 9.100 | 9.350 | 8.740 | 9.000 | 9.000 | 38,690 |
| 2026-09-04 | 9.100 | 9.150 | 8.900 | 9.150 | 9.150 | 65,671 |
| 2026-09-03 | 9.990 | 10.180 | 8.930 | 9.200 | 9.200 | 421,970 |
| 2026-09-02 | 8.800 | 10.080 | 8.800 | 9.750 | 9.750 | 103,239 |
| 2026-09-01 | 8.800 | 9.270 | 8.750 | 8.890 | 8.890 | 87,273 |
| 2026-08-31 | 8.630 | 8.880 | 8.610 | 8.800 | 8.800 | 10,664 |
| 2026-08-28 | 8.790 | 8.900 | 8.430 | 8.700 | 8.700 | 19,652 |
| 2026-08-27 | 8.800 | 8.820 | 8.520 | 8.790 | 8.790 | 21,872 |
| 2026-08-26 | 8.650 | 8.920 | 8.560 | 8.830 | 8.830 | 35,790 |
| 2026-08-25 | 8.580 | 8.880 | 8.290 | 8.660 | 8.660 | 61,643 |
| 2026-08-24 | 8.400 | 8.500 | 8.350 | 8.490 | 8.490 | 46,341 |
| 2026-08-21 | 8.460 | 8.460 | 8.250 | 8.390 | 8.390 | 6,918 |
| 2026-08-20 | 8.120 | 8.490 | 8.000 | 8.400 | 8.400 | 55,535 |
| 2026-08-19 | 8.120 | 8.300 | 8.120 | 8.150 | 8.150 | 7,590 |
| 2026-08-18 | 8.360 | 8.360 | 8.070 | 8.210 | 8.210 | 12,039 |
| 2026-08-17 | 8.260 | 8.560 | 8.210 | 8.300 | 8.300 | 9,487 |
| 2026-08-14 | 8.400 | 8.400 | 8.260 | 8.350 | 8.350 | 8,891 |
| 2026-08-13 | 8.530 | 8.580 | 8.260 | 8.320 | 8.320 | 16,072 |
| 2026-08-12 | 8.370 | 8.520 | 8.250 | 8.520 | 8.520 | 29,956 |
| 2026-08-11 | 8.220 | 8.590 | 7.990 | 8.300 | 8.300 | 40,967 |
| 2026-08-10 | 8.100 | 8.640 | 8.100 | 8.440 | 8.440 | 32,761 |
| 2026-08-07 | 8.310 | 8.470 | 8.150 | 8.150 | 8.150 | 23,160 |
| 2026-08-06 | 8.040 | 8.460 | 8.040 | 8.150 | 8.150 | 9,859 |
| 2026-08-05 | 8.010 | 8.350 | 8.000 | 8.130 | 8.130 | 10,471 |
| 2026-08-04 | 8.490 | 8.490 | 8.110 | 8.110 | 8.110 | 45,953 |
| 2026-08-03 | 8.790 | 8.900 | 8.320 | 8.490 | 8.490 | 37,200 |
| 2026-07-31 | 8.860 | 8.860 | 8.310 | 8.780 | 8.780 | 12,864 |
| 2026-07-30 | 8.730 | 8.740 | 8.380 | 8.400 | 8.400 | 10,691 |
| 2026-07-29 | 8.760 | 8.890 | 8.570 | 8.740 | 8.740 | 6,240 |
| 2026-07-28 | 8.690 | 8.850 | 8.690 | 8.690 | 8.690 | 5,221 |
Page 1 of 3 · 128 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.