Integrum AB (publ) (STO:INTEG.B)
Sweden · Delayed Price · Currency is SEK 8.50
-0.20 (-2.30%)
At close: Mar 2, 2026
Integrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.87 | 9.00 | 8.40 | 8.50 | 8.50 | -2.30% | 29,370 |
| Feb 27, 2026 | 8.75 | 8.95 | 8.70 | 8.70 | 8.70 | -0.57% | 31,168 |
| Feb 26, 2026 | 8.81 | 8.90 | 8.68 | 8.75 | 8.75 | 0.81% | 6,679 |
| Feb 25, 2026 | 8.52 | 9.10 | 8.52 | 8.68 | 8.68 | 2.00% | 48,159 |
| Feb 24, 2026 | 8.72 | 8.77 | 8.44 | 8.51 | 8.51 | -2.07% | 29,416 |
| Feb 23, 2026 | 8.62 | 8.77 | 8.53 | 8.69 | 8.69 | -0.23% | 10,127 |
| Feb 20, 2026 | 8.45 | 8.85 | 8.45 | 8.71 | 8.71 | 2.47% | 24,630 |
| Feb 19, 2026 | 7.80 | 8.98 | 7.70 | 8.50 | 8.50 | 7.87% | 209,225 |
| Feb 18, 2026 | 7.71 | 8.00 | 7.70 | 7.88 | 7.88 | 1.16% | 55,258 |
| Feb 17, 2026 | 7.85 | 7.85 | 7.70 | 7.79 | 7.79 | 0.52% | 26,233 |
| Feb 16, 2026 | 7.71 | 7.88 | 7.71 | 7.75 | 7.75 | 0.65% | 73,060 |
| Feb 13, 2026 | 8.02 | 8.15 | 7.60 | 7.70 | 7.70 | -3.75% | 138,525 |
| Feb 12, 2026 | 8.74 | 8.74 | 8.00 | 8.00 | 8.00 | -8.47% | 83,363 |
| Feb 11, 2026 | 8.82 | 8.90 | 8.30 | 8.74 | 8.74 | -2.89% | 93,492 |
| Feb 10, 2026 | 8.83 | 9.00 | 8.79 | 9.00 | 9.00 | 2.04% | 14,132 |
| Feb 9, 2026 | 8.90 | 9.10 | 8.82 | 8.82 | 8.82 | 0.34% | 35,997 |
| Feb 6, 2026 | 9.10 | 9.10 | 8.78 | 8.79 | 8.79 | -3.09% | 50,885 |
| Feb 5, 2026 | 9.72 | 9.72 | 9.07 | 9.07 | 9.07 | -5.62% | 22,803 |
| Feb 4, 2026 | 9.72 | 9.79 | 9.30 | 9.61 | 9.61 | 1.48% | 20,016 |
| Feb 3, 2026 | 9.74 | 9.74 | 9.28 | 9.47 | 9.47 | -2.97% | 93,843 |
| Feb 2, 2026 | 10.22 | 10.22 | 9.73 | 9.76 | 9.76 | -1.31% | 17,015 |
| Jan 30, 2026 | 10.10 | 10.10 | 9.80 | 9.89 | 9.89 | -3.04% | 45,626 |
| Jan 29, 2026 | 10.14 | 10.40 | 10.00 | 10.20 | 10.20 | -1.92% | 58,434 |
| Jan 28, 2026 | 10.08 | 10.60 | 10.08 | 10.40 | 10.40 | 0.97% | 58,526 |
| Jan 27, 2026 | 10.38 | 10.40 | 9.98 | 10.30 | 10.30 | -0.58% | 48,810 |
| Jan 26, 2026 | 10.48 | 10.48 | 10.20 | 10.36 | 10.36 | -1.33% | 19,807 |
| Jan 23, 2026 | 10.50 | 10.72 | 10.30 | 10.50 | 10.50 | 0.19% | 62,040 |
| Jan 22, 2026 | 10.60 | 10.66 | 10.30 | 10.48 | 10.48 | 0.19% | 19,264 |
| Jan 21, 2026 | 10.24 | 10.48 | 10.24 | 10.46 | 10.46 | - | 44,805 |
| Jan 20, 2026 | 10.32 | 10.50 | 10.20 | 10.46 | 10.46 | -1.88% | 43,371 |
| Jan 19, 2026 | 10.50 | 10.68 | 10.24 | 10.66 | 10.66 | 0.57% | 58,351 |
| Jan 16, 2026 | 10.44 | 10.76 | 10.44 | 10.60 | 10.60 | - | 34,846 |
| Jan 15, 2026 | 10.62 | 10.80 | 10.40 | 10.60 | 10.60 | - | 20,158 |
| Jan 14, 2026 | 10.56 | 10.74 | 10.42 | 10.60 | 10.60 | 0.57% | 26,905 |
| Jan 13, 2026 | 10.34 | 10.72 | 10.32 | 10.54 | 10.54 | 3.13% | 22,005 |
| Jan 12, 2026 | 10.22 | 10.50 | 10.20 | 10.22 | 10.22 | -1.16% | 42,724 |
| Jan 9, 2026 | 10.22 | 10.44 | 10.08 | 10.34 | 10.34 | 0.39% | 37,707 |
| Jan 8, 2026 | 10.36 | 10.44 | 10.20 | 10.30 | 10.30 | 0.78% | 4,765 |
| Jan 7, 2026 | 10.24 | 10.48 | 10.12 | 10.22 | 10.22 | 0.20% | 103,243 |
| Jan 5, 2026 | 10.42 | 10.42 | 10.10 | 10.20 | 10.20 | -1.92% | 49,513 |
| Jan 2, 2026 | 10.70 | 10.84 | 10.26 | 10.40 | 10.40 | -3.35% | 126,365 |
| Dec 30, 2025 | 10.82 | 10.82 | 10.38 | 10.76 | 10.76 | -0.55% | 93,006 |
| Dec 29, 2025 | 10.04 | 10.82 | 10.04 | 10.82 | 10.82 | 7.55% | 104,668 |
| Dec 23, 2025 | 10.14 | 10.34 | 9.96 | 10.06 | 10.06 | -0.79% | 66,940 |
| Dec 22, 2025 | 10.34 | 10.40 | 10.00 | 10.14 | 10.14 | -3.43% | 87,832 |
| Dec 19, 2025 | 10.50 | 10.62 | 10.34 | 10.50 | 10.50 | 1.94% | 40,740 |
| Dec 18, 2025 | 10.08 | 10.56 | 10.08 | 10.30 | 10.30 | 0.19% | 84,934 |
| Dec 17, 2025 | 10.52 | 10.60 | 10.08 | 10.28 | 10.28 | -0.19% | 49,828 |
| Dec 16, 2025 | 11.08 | 11.16 | 10.30 | 10.30 | 10.30 | -6.70% | 126,324 |
| Dec 15, 2025 | 11.64 | 11.80 | 10.88 | 11.04 | 11.04 | -4.66% | 44,775 |