Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Integrum AB Class B (INTEG.B) Historical Prices

SE:INTEG.B historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.238.368.168.308.30-0.48%14,1390.30
Oct 29, 20268.408.588.238.348.34-0.95%42,0780.89
Oct 28, 20268.518.528.328.428.42-0.36%6,5660.14
Oct 27, 20268.418.668.408.458.45-2.42%13,5830.29
Oct 26, 20268.608.688.288.668.66+2.49%40,0460.85
Oct 23, 20268.458.648.198.458.45-0.59%49,7971.08
Oct 22, 20268.728.728.508.508.50-1.28%8,7760.19
Oct 21, 20268.988.988.458.618.61-1.71%34,7000.76
Oct 20, 20268.908.908.638.768.76-2.34%2,0080.04
Oct 19, 20268.718.978.558.978.97+3.22%15,2820.33
Oct 16, 20268.558.788.558.698.69-0.11%16,1150.34
Oct 15, 20268.588.748.438.708.70-0.91%20,6960.44
Oct 14, 20268.768.938.578.788.78-0.68%32,6530.70
Oct 13, 20268.629.008.628.848.84+2.67%15,8800.34
Oct 12, 20268.578.818.528.618.61-0.12%9,7030.21
Oct 09, 20268.568.908.568.628.62-2.27%12,6000.27
Oct 08, 20268.768.998.388.828.82-0.90%85,7401.87
Oct 07, 20268.759.008.758.908.90+0.00%41,1190.91
Oct 06, 20268.758.988.758.908.90+1.71%11,1380.24
Oct 05, 20269.239.238.738.758.75-2.34%17,8450.38
Oct 02, 20269.179.178.538.968.96-0.55%34,4530.72
Oct 01, 20269.229.319.019.019.01-2.38%87,0741.87
Sep 30, 20269.509.709.029.239.23-2.22%58,7161.28
Sep 29, 20269.889.889.449.449.44-1.46%19,5400.42
Sep 28, 20269.809.809.449.589.58-2.24%21,0490.45
Sep 25, 20269.979.999.559.809.80-1.71%29,7390.64
Sep 24, 20269.699.979.429.979.97+4.29%33,5220.72
Sep 23, 20269.619.769.509.569.56+0.63%147,2253.27
Sep 22, 20269.559.639.379.509.50-0.52%22,2920.50
Sep 21, 20269.349.809.349.559.55+2.14%93,8742.14
Sep 18, 20269.399.509.199.359.35+0.32%266,0066.69
Sep 17, 20268.859.458.859.329.32+8.37%270,1927.55
Sep 16, 20268.698.918.528.608.60-2.60%7,2460.20
Sep 15, 20268.778.838.708.838.83-3.50%3,0290.08
Sep 14, 20268.769.208.719.159.15-0.54%13,4730.38
Sep 11, 20268.709.208.509.209.20+3.95%32,2550.86
Sep 10, 20268.738.878.718.858.85+1.03%9,7750.25
Sep 09, 20269.089.248.768.768.76-3.52%33,1280.83
Sep 08, 20269.109.408.909.089.08+0.89%108,6072.82
Sep 07, 20269.109.358.749.009.00-1.64%38,6900.95
Sep 04, 20269.109.158.909.159.15-0.54%65,6711.47
Sep 03, 20269.9910.188.939.209.20-5.64%421,97010.93
Sep 02, 20268.8010.088.809.759.75+9.67%103,2392.62
Sep 01, 20268.809.278.758.898.89+1.02%87,2732.08
Aug 31, 20268.638.888.618.808.80+1.15%10,6640.25
Aug 28, 20268.798.908.438.708.70-1.02%19,6520.46
Aug 27, 20268.808.828.528.798.79-0.45%21,8720.50
Aug 26, 20268.658.928.568.838.83+1.96%35,7900.80
Aug 25, 20268.588.888.298.668.66+2.00%61,6431.39
Aug 24, 20268.408.508.358.498.49+1.19%46,3411.05