Integrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.91	0.91	0.91	0.91	0.91	0.67%	-
Jan 8, 2026	0.90	0.90	0.90	0.90	0.90	0.45%	-
Jan 7, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	-
Jan 6, 2026	0.90	0.90	0.90	0.90	0.90	-1.43%	-
Jan 5, 2026	0.91	0.91	0.91	0.91	0.91	-3.49%	-
Jan 2, 2026	0.95	0.95	0.95	0.95	0.95	-0.63%	-
Dec 30, 2025	0.95	0.95	0.95	0.95	0.95	2.92%	-
Dec 29, 2025	0.88	0.92	0.88	0.92	0.92	4.64%	190
Dec 23, 2025	0.88	0.88	0.88	0.88	0.88	-3.71%	-
Dec 22, 2025	0.92	0.92	0.92	0.92	0.92	2.46%	-
Dec 19, 2025	0.90	0.90	0.90	0.90	0.90	0.34%	-
Dec 18, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 17, 2025	0.89	0.89	0.89	0.89	0.89	-7.08%	-
Dec 16, 2025	0.96	0.96	0.96	0.96	0.96	-5.51%	-
Dec 15, 2025	1.02	1.02	1.02	1.02	1.02	0.79%	-
Dec 12, 2025	1.01	1.01	1.01	1.01	1.01	0.20%	-
Dec 11, 2025	1.01	1.01	1.01	1.01	1.01	-2.52%	-
Dec 10, 2025	1.03	1.03	1.03	1.03	1.03	7.17%	-
Dec 9, 2025	0.96	0.96	0.96	0.96	0.96	2.77%	-
Dec 8, 2025	0.94	0.94	0.94	0.94	0.94	4.00%	-
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	-3.43%	-
Dec 4, 2025	0.93	0.93	0.93	0.93	0.93	3.32%	-
Dec 3, 2025	0.90	0.90	0.90	0.90	0.90	1.69%	-
Dec 2, 2025	0.89	0.89	0.89	0.89	0.89	-0.11%	-
Dec 1, 2025	0.89	0.89	0.89	0.89	0.89	-3.79%	-
Nov 28, 2025	0.92	0.92	0.92	0.92	0.92	11.19%	-
Nov 27, 2025	0.83	0.83	0.83	0.83	0.83	7.36%	-
Nov 26, 2025	0.77	0.77	0.77	0.77	0.77	1.71%	-
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-0.78%	-
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	3.65%	-
Nov 21, 2025	0.74	0.74	0.74	0.74	0.74	-0.13%	-
Nov 20, 2025	0.74	0.74	0.74	0.74	0.74	-1.20%	-
Nov 19, 2025	0.75	0.75	0.75	0.75	0.75	7.45%	-
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	-5.03%	-
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	1.38%	-
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	-2.55%	-
Nov 13, 2025	0.74	0.74	0.74	0.74	0.74	3.48%	-
Nov 12, 2025	0.72	0.72	0.72	0.72	0.72	-1.64%	-
Nov 11, 2025	0.73	0.73	0.73	0.73	0.72	-1.22%	-
Nov 10, 2025	0.74	0.74	0.74	0.74	0.73	6.02%	-
Nov 7, 2025	0.70	0.70	0.70	0.70	0.69	-3.19%	-
Nov 6, 2025	0.72	0.72	0.72	0.72	0.71	0.70%	-
Nov 5, 2025	0.72	0.72	0.72	0.72	0.71	0.14%	-
Nov 4, 2025	0.72	0.72	0.72	0.72	0.71	-1.65%	-
Nov 3, 2025	0.73	0.73	0.73	0.73	0.72	0.14%	-
Oct 31, 2025	0.73	0.73	0.73	0.73	0.72	-0.82%	69
Oct 30, 2025	0.74	0.74	0.73	0.73	0.72	3.24%	-
Oct 29, 2025	0.71	0.71	0.71	0.71	0.70	-0.70%	-
Oct 28, 2025	0.71	0.71	0.71	0.71	0.70	-	-
Oct 27, 2025	0.74	0.74	0.71	0.71	0.70	-0.70%	-