Integrum AB (publ) (STO:INTEG.B)
Sweden · Delayed Price · Currency is SEK 10.60
0.00 (0.00%)
At close: Jan 16, 2026
Integrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 8.92 | 9.17 | 8.92 | 8.93 | 8.93 | -0.56% | 79,472 |
| Nov 21, 2025 | 8.63 | 9.13 | 8.63 | 8.98 | 8.98 | 3.10% | 104,081 |
| Nov 20, 2025 | 8.71 | 8.94 | 8.64 | 8.71 | 8.71 | - | 92,875 |
| Nov 19, 2025 | 8.63 | 9.07 | 8.63 | 8.71 | 8.71 | -0.91% | 183,330 |
| Nov 18, 2025 | 8.15 | 9.19 | 8.03 | 8.79 | 8.79 | 6.80% | 418,290 |
| Nov 17, 2025 | 8.42 | 8.45 | 8.02 | 8.23 | 8.23 | -4.63% | 77,838 |
| Nov 14, 2025 | 8.64 | 8.74 | 8.33 | 8.63 | 8.63 | 1.77% | 87,840 |
| Nov 13, 2025 | 8.62 | 8.80 | 8.42 | 8.48 | 8.48 | -2.53% | 63,037 |
| Nov 12, 2025 | 8.55 | 8.76 | 8.30 | 8.70 | 8.70 | 1.87% | 136,984 |
| Nov 11, 2025 | 8.40 | 8.67 | 8.38 | 8.54 | 8.43 | -0.70% | 98,572 |
| Nov 10, 2025 | 8.60 | 8.91 | 8.20 | 8.60 | 8.49 | -1.15% | 237,386 |
| Nov 7, 2025 | 8.30 | 8.74 | 8.30 | 8.70 | 8.59 | 5.20% | 158,900 |
| Nov 6, 2025 | 8.36 | 8.45 | 8.27 | 8.27 | 8.17 | -2.59% | 161,791 |
| Nov 5, 2025 | 8.47 | 8.50 | 8.30 | 8.49 | 8.38 | 0.59% | 123,976 |
| Nov 4, 2025 | 8.38 | 8.46 | 8.25 | 8.44 | 8.33 | 0.72% | 87,230 |