Integrum AB (publ) (STO:INTEG.B)
Sweden · Delayed Price · Currency is SEK 8.30
+0.10 (1.22%)
Nov 4, 2026, 5:25 PM CET
Integrum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.20 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 21,035 |
| Nov 3, 2026 | 8.28 | 8.28 | 7.90 | 8.20 | 8.20 | -0.85% | 70,409 |
| Nov 2, 2026 | 8.16 | 8.29 | 7.96 | 8.27 | 8.27 | -0.36% | 25,758 |
| Oct 30, 2026 | 8.23 | 8.36 | 8.16 | 8.30 | 8.30 | -0.48% | 14,139 |
| Oct 29, 2026 | 8.40 | 8.58 | 8.23 | 8.34 | 8.34 | -0.95% | 42,078 |
| Oct 28, 2026 | 8.51 | 8.52 | 8.32 | 8.42 | 8.42 | -0.36% | 6,566 |
| Oct 27, 2026 | 8.41 | 8.66 | 8.40 | 8.45 | 8.45 | -2.42% | 13,583 |
| Oct 26, 2026 | 8.60 | 8.68 | 8.28 | 8.66 | 8.66 | 2.49% | 40,046 |
| Oct 23, 2026 | 8.45 | 8.64 | 8.19 | 8.45 | 8.45 | -0.59% | 49,797 |
| Oct 22, 2026 | 8.72 | 8.72 | 8.50 | 8.50 | 8.50 | -1.28% | 8,776 |
| Oct 21, 2026 | 8.98 | 8.98 | 8.45 | 8.61 | 8.61 | -1.71% | 34,700 |
| Oct 20, 2026 | 8.90 | 8.90 | 8.63 | 8.76 | 8.76 | -2.34% | 2,008 |
| Oct 19, 2026 | 8.71 | 8.97 | 8.55 | 8.97 | 8.97 | 3.22% | 15,282 |
| Oct 16, 2026 | 8.55 | 8.78 | 8.55 | 8.69 | 8.69 | -0.11% | 16,115 |
| Oct 15, 2026 | 8.58 | 8.74 | 8.43 | 8.70 | 8.70 | -0.91% | 20,696 |
| Oct 14, 2026 | 8.76 | 8.93 | 8.57 | 8.78 | 8.78 | -0.68% | 32,653 |
| Oct 13, 2026 | 8.62 | 9.00 | 8.62 | 8.84 | 8.84 | 2.67% | 15,880 |
| Oct 12, 2026 | 8.57 | 8.81 | 8.52 | 8.61 | 8.61 | -0.12% | 9,703 |
| Oct 9, 2026 | 8.56 | 8.90 | 8.56 | 8.62 | 8.62 | -2.27% | 12,600 |
| Oct 8, 2026 | 8.76 | 8.99 | 8.38 | 8.82 | 8.82 | -0.90% | 85,740 |
| Oct 7, 2026 | 8.75 | 9.00 | 8.75 | 8.90 | 8.90 | - | 41,119 |
| Oct 6, 2026 | 8.75 | 8.98 | 8.75 | 8.90 | 8.90 | 1.71% | 11,138 |
| Oct 5, 2026 | 9.23 | 9.23 | 8.73 | 8.75 | 8.75 | -2.34% | 17,845 |
| Oct 2, 2026 | 9.17 | 9.17 | 8.53 | 8.96 | 8.96 | -0.55% | 34,453 |
| Oct 1, 2026 | 9.22 | 9.31 | 9.01 | 9.01 | 9.01 | -2.38% | 87,074 |
| Sep 30, 2026 | 9.50 | 9.70 | 9.02 | 9.23 | 9.23 | -2.22% | 58,716 |
| Sep 29, 2026 | 9.88 | 9.88 | 9.44 | 9.44 | 9.44 | -1.46% | 19,540 |
| Sep 28, 2026 | 9.80 | 9.80 | 9.44 | 9.58 | 9.58 | -2.24% | 21,049 |
| Sep 25, 2026 | 9.97 | 9.99 | 9.55 | 9.80 | 9.80 | -1.71% | 29,739 |
| Sep 24, 2026 | 9.69 | 9.97 | 9.42 | 9.97 | 9.97 | 4.29% | 33,522 |
| Sep 23, 2026 | 9.61 | 9.76 | 9.50 | 9.56 | 9.56 | 0.63% | 147,225 |
| Sep 22, 2026 | 9.55 | 9.63 | 9.37 | 9.50 | 9.50 | -0.52% | 22,292 |
| Sep 21, 2026 | 9.34 | 9.80 | 9.34 | 9.55 | 9.55 | 2.14% | 93,874 |
| Sep 18, 2026 | 9.39 | 9.50 | 9.19 | 9.35 | 9.35 | 0.32% | 266,006 |
| Sep 17, 2026 | 8.85 | 9.45 | 8.85 | 9.32 | 9.32 | 8.37% | 270,192 |
| Sep 16, 2026 | 8.69 | 8.91 | 8.52 | 8.60 | 8.60 | -2.60% | 7,246 |
| Sep 15, 2026 | 8.77 | 8.83 | 8.70 | 8.83 | 8.83 | -3.50% | 3,029 |
| Sep 14, 2026 | 8.76 | 9.20 | 8.71 | 9.15 | 9.15 | -0.54% | 13,473 |
| Sep 11, 2026 | 8.70 | 9.20 | 8.50 | 9.20 | 9.20 | 3.95% | 32,255 |
| Sep 10, 2026 | 8.73 | 8.87 | 8.71 | 8.85 | 8.85 | 1.03% | 9,775 |
| Sep 9, 2026 | 9.08 | 9.24 | 8.76 | 8.76 | 8.76 | -3.52% | 33,128 |
| Sep 8, 2026 | 9.10 | 9.40 | 8.90 | 9.08 | 9.08 | 0.89% | 108,607 |
| Sep 7, 2026 | 9.10 | 9.35 | 8.74 | 9.00 | 9.00 | -1.64% | 38,690 |
| Sep 4, 2026 | 9.10 | 9.15 | 8.90 | 9.15 | 9.15 | -0.54% | 65,671 |
| Sep 3, 2026 | 9.99 | 10.18 | 8.93 | 9.20 | 9.20 | -5.64% | 421,970 |
| Sep 2, 2026 | 8.80 | 10.08 | 8.80 | 9.75 | 9.75 | 9.67% | 103,239 |
| Sep 1, 2026 | 8.80 | 9.27 | 8.75 | 8.89 | 8.89 | 1.02% | 87,273 |
| Aug 31, 2026 | 8.63 | 8.88 | 8.61 | 8.80 | 8.80 | 1.15% | 10,664 |
| Aug 28, 2026 | 8.79 | 8.90 | 8.43 | 8.70 | 8.70 | -1.02% | 19,652 |
| Aug 27, 2026 | 8.80 | 8.82 | 8.52 | 8.79 | 8.79 | -0.45% | 21,872 |