Integrum AB (publ) (STO:INTEG.B)
Sweden · Delayed Price · Currency is SEK 9.15
-0.05 (-0.54%)
Sep 4, 2026, 5:29 PM CET
Integrum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 8.65 | 8.92 | 8.56 | 8.83 | 8.83 | 1.96% | 35,790 |
| Aug 25, 2026 | 8.58 | 8.88 | 8.29 | 8.66 | 8.66 | 2.00% | 61,643 |
| Aug 24, 2026 | 8.40 | 8.50 | 8.35 | 8.49 | 8.49 | 1.19% | 46,341 |
| Aug 21, 2026 | 8.46 | 8.46 | 8.25 | 8.39 | 8.39 | -0.12% | 6,918 |
| Aug 20, 2026 | 8.12 | 8.49 | 8.00 | 8.40 | 8.40 | 3.07% | 55,535 |
| Aug 19, 2026 | 8.12 | 8.30 | 8.12 | 8.15 | 8.15 | -0.73% | 7,590 |
| Aug 18, 2026 | 8.36 | 8.36 | 8.07 | 8.21 | 8.21 | -1.08% | 12,039 |
| Aug 17, 2026 | 8.26 | 8.56 | 8.21 | 8.30 | 8.30 | -0.60% | 9,487 |
| Aug 14, 2026 | 8.40 | 8.40 | 8.26 | 8.35 | 8.35 | 0.36% | 8,891 |
| Aug 13, 2026 | 8.53 | 8.58 | 8.26 | 8.32 | 8.32 | -2.35% | 16,072 |
| Aug 12, 2026 | 8.37 | 8.52 | 8.25 | 8.52 | 8.52 | 2.65% | 29,956 |
| Aug 11, 2026 | 8.22 | 8.59 | 7.99 | 8.30 | 8.30 | -1.66% | 40,967 |
| Aug 10, 2026 | 8.10 | 8.64 | 8.10 | 8.44 | 8.44 | 3.56% | 32,761 |
| Aug 7, 2026 | 8.31 | 8.47 | 8.15 | 8.15 | 8.15 | - | 23,160 |
| Aug 6, 2026 | 8.04 | 8.46 | 8.04 | 8.15 | 8.15 | 0.25% | 9,859 |
| Aug 5, 2026 | 8.01 | 8.35 | 8.00 | 8.13 | 8.13 | 0.25% | 10,471 |
| Aug 4, 2026 | 8.49 | 8.49 | 8.11 | 8.11 | 8.11 | -4.48% | 45,953 |
| Aug 3, 2026 | 8.79 | 8.90 | 8.32 | 8.49 | 8.49 | -3.30% | 37,200 |
| Jul 31, 2026 | 8.86 | 8.86 | 8.31 | 8.78 | 8.78 | 4.52% | 12,864 |
| Jul 30, 2026 | 8.73 | 8.74 | 8.38 | 8.40 | 8.40 | -3.89% | 10,691 |
| Jul 29, 2026 | 8.76 | 8.89 | 8.57 | 8.74 | 8.74 | 0.58% | 6,240 |
| Jul 28, 2026 | 8.69 | 8.85 | 8.69 | 8.69 | 8.69 | 1.05% | 5,221 |
| Jul 27, 2026 | 8.50 | 8.70 | 8.29 | 8.60 | 8.60 | 3.86% | 11,019 |
| Jul 24, 2026 | 8.08 | 8.33 | 8.08 | 8.28 | 8.28 | 2.48% | 11,541 |
| Jul 23, 2026 | 8.20 | 8.31 | 8.08 | 8.08 | 8.08 | -3.23% | 4,112 |
| Jul 22, 2026 | 8.26 | 8.70 | 8.09 | 8.35 | 8.35 | 0.85% | 62,936 |
| Jul 21, 2026 | 8.48 | 8.49 | 7.97 | 8.28 | 8.28 | - | 35,844 |
| Jul 20, 2026 | 7.97 | 8.74 | 7.86 | 8.28 | 8.28 | 4.02% | 17,675 |
| Jul 17, 2026 | 8.16 | 8.16 | 7.91 | 7.96 | 7.96 | -2.45% | 8,593 |
| Jul 16, 2026 | 8.30 | 8.70 | 7.91 | 8.16 | 8.16 | -1.57% | 6,129 |
| Jul 15, 2026 | 8.25 | 8.29 | 7.90 | 8.29 | 8.29 | 0.73% | 45,508 |
| Jul 14, 2026 | 8.98 | 8.98 | 8.21 | 8.23 | 8.23 | -2.02% | 21,182 |
| Jul 13, 2026 | 8.29 | 8.51 | 8.15 | 8.40 | 8.40 | -1.06% | 3,531 |
| Jul 10, 2026 | 8.93 | 8.93 | 8.21 | 8.49 | 8.49 | 2.17% | 14,465 |
| Jul 9, 2026 | 8.30 | 8.69 | 8.09 | 8.31 | 8.31 | 0.12% | 24,746 |
| Jul 8, 2026 | 8.75 | 8.86 | 8.30 | 8.30 | 8.30 | -2.12% | 109,233 |
| Jul 7, 2026 | 8.29 | 8.51 | 7.85 | 8.48 | 8.48 | 2.79% | 80,898 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.09 | 8.25 | 8.25 | - | 11,598 |
| Jul 3, 2026 | 8.30 | 8.30 | 8.16 | 8.25 | 8.25 | 0.36% | 9,893 |
| Jul 2, 2026 | 8.11 | 8.30 | 8.11 | 8.22 | 8.22 | 0.24% | 78,587 |
| Jul 1, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 33,396 |
| Jun 30, 2026 | 8.40 | 8.47 | 8.22 | 8.30 | 8.30 | -1.19% | 8,340 |
| Jun 29, 2026 | 8.39 | 8.48 | 8.18 | 8.40 | 8.40 | 3.58% | 44,164 |