Integrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	8.12%	-
Feb 19, 2026	0.69	0.69	0.69	0.69	0.69	1.17%	-
Feb 18, 2026	0.68	0.68	0.68	0.68	0.68	-3.67%	-
Feb 17, 2026	0.71	0.71	0.71	0.71	0.71	4.58%	-
Feb 16, 2026	0.68	0.68	0.68	0.68	0.68	-3.84%	-
Feb 13, 2026	0.70	0.70	0.70	0.70	0.70	-9.51%	-
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	-2.99%	-
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	3.08%	-
Feb 10, 2026	0.78	0.78	0.78	0.78	0.78	0.39%	-
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-3.25%	-
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-6.32%	-
Feb 5, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	-
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	-2.75%	-
Feb 3, 2026	0.87	0.87	0.87	0.87	0.87	-1.13%	-
Feb 2, 2026	0.88	0.88	0.88	0.88	0.88	-3.49%	-
Jan 30, 2026	0.92	0.92	0.92	0.92	0.92	-2.14%	-
Jan 29, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Jan 28, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jan 27, 2026	0.93	0.93	0.93	0.93	0.93	-1.91%	-
Jan 26, 2026	0.94	0.94	0.94	0.94	0.94	0.43%	-
Jan 23, 2026	0.94	0.94	0.94	0.94	0.94	0.64%	-
Jan 22, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	-
Jan 21, 2026	0.93	0.93	0.93	0.93	0.93	-1.48%	-
Jan 20, 2026	0.94	0.94	0.94	0.94	0.94	0.43%	-
Jan 19, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jan 16, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jan 15, 2026	0.94	0.94	0.94	0.94	0.94	0.75%	-
Jan 14, 2026	0.93	0.93	0.93	0.93	0.93	2.98%	-
Jan 13, 2026	0.91	0.91	0.91	0.91	0.91	-0.98%	-
Jan 12, 2026	0.91	0.91	0.91	0.91	0.91	0.77%	-
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%	-