Integrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	11.66	11.76	11.42	11.58	11.58	0.70%	83,435
Dec 11, 2025	11.50	11.68	11.40	11.50	11.50	0.17%	38,672
Dec 10, 2025	11.92	11.92	11.30	11.48	11.48	-2.71%	145,780
Dec 9, 2025	11.10	11.94	11.10	11.80	11.80	6.50%	120,376
Dec 8, 2025	10.82	11.28	10.82	11.08	11.08	2.40%	125,160
Dec 5, 2025	10.58	10.82	10.30	10.82	10.82	3.64%	110,091
Dec 4, 2025	10.34	10.68	10.34	10.44	10.44	-2.97%	51,984
Dec 3, 2025	10.50	11.00	10.46	10.76	10.76	3.07%	136,841
Dec 2, 2025	10.40	10.44	9.97	10.44	10.44	1.36%	67,583
Dec 1, 2025	10.18	10.56	10.00	10.30	10.30	-	85,290
Nov 28, 2025	10.80	10.80	10.12	10.30	10.30	-3.74%	143,985
Nov 27, 2025	9.77	10.78	9.60	10.70	10.70	10.31%	226,723
Nov 26, 2025	9.12	9.79	9.11	9.70	9.70	6.83%	296,394
Nov 25, 2025	8.98	9.16	8.85	9.08	9.08	1.68%	116,346