Integrum AB (publ) (STO:INTEG.B)
Sweden · Delayed Price · Currency is SEK 7.80
+0.01 (0.13%)
At close: May 25, 2026
Integrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.98 | 7.98 | 7.70 | 7.80 | 7.80 | 0.13% | 20,528 |
| May 22, 2026 | 7.40 | 7.79 | 7.40 | 7.79 | 7.79 | 0.39% | 18,639 |
| May 21, 2026 | 7.60 | 7.84 | 7.60 | 7.76 | 7.76 | -1.02% | 35,553 |
| May 20, 2026 | 8.27 | 8.27 | 7.60 | 7.84 | 7.84 | 0.90% | 95,157 |
| May 19, 2026 | 7.99 | 7.99 | 7.40 | 7.77 | 7.77 | -2.14% | 28,406 |
| May 18, 2026 | 7.08 | 7.94 | 7.01 | 7.94 | 7.94 | 10.28% | 38,020 |
| May 15, 2026 | 7.20 | 7.29 | 7.00 | 7.20 | 7.20 | -0.14% | 63,940 |
| May 13, 2026 | 7.15 | 7.40 | 7.14 | 7.21 | 7.21 | 0.56% | 26,093 |
| May 12, 2026 | 7.29 | 7.31 | 7.17 | 7.17 | 7.17 | -1.78% | 19,179 |
| May 11, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -2.41% | 25,323 |
| May 8, 2026 | 7.48 | 7.48 | 7.20 | 7.48 | 7.48 | - | 48,134 |
| May 7, 2026 | 7.18 | 7.48 | 7.18 | 7.48 | 7.48 | 1.36% | 12,303 |
| May 6, 2026 | 7.59 | 7.59 | 7.17 | 7.38 | 7.38 | -2.64% | 36,595 |
| May 5, 2026 | 7.39 | 7.70 | 7.10 | 7.58 | 7.58 | 2.43% | 73,163 |
| May 4, 2026 | 7.64 | 7.76 | 7.28 | 7.40 | 7.40 | -5.61% | 60,730 |
| Apr 30, 2026 | 7.50 | 7.93 | 7.50 | 7.84 | 7.84 | -1.63% | 26,366 |
| Apr 29, 2026 | 8.14 | 8.14 | 7.97 | 7.97 | 7.97 | -1.60% | 41,807 |
| Apr 28, 2026 | 8.49 | 8.49 | 7.76 | 8.10 | 8.10 | -2.29% | 27,387 |
| Apr 27, 2026 | 8.33 | 8.55 | 8.09 | 8.29 | 8.29 | -0.48% | 46,502 |
| Apr 24, 2026 | 8.35 | 8.35 | 8.12 | 8.33 | 8.33 | -0.12% | 11,779 |
| Apr 23, 2026 | 8.32 | 8.39 | 8.07 | 8.34 | 8.34 | 0.36% | 7,860 |
| Apr 22, 2026 | 8.35 | 8.35 | 8.07 | 8.31 | 8.31 | -0.12% | 7,589 |
| Apr 21, 2026 | 8.14 | 8.33 | 8.14 | 8.32 | 8.32 | 3.61% | 12,707 |
| Apr 20, 2026 | 8.49 | 8.49 | 8.03 | 8.03 | 8.03 | -5.53% | 43,489 |
| Apr 17, 2026 | 8.78 | 8.84 | 8.42 | 8.50 | 8.50 | -3.08% | 32,960 |
| Apr 16, 2026 | 8.40 | 9.00 | 8.40 | 8.77 | 8.77 | 7.34% | 134,351 |
| Apr 15, 2026 | 7.51 | 8.38 | 7.30 | 8.17 | 8.17 | 8.79% | 253,943 |
| Apr 14, 2026 | 7.11 | 7.79 | 6.98 | 7.51 | 7.51 | 6.07% | 36,183 |
| Apr 13, 2026 | 6.90 | 7.08 | 6.89 | 7.08 | 7.08 | -0.28% | 8,935 |
| Apr 10, 2026 | 7.21 | 7.21 | 6.93 | 7.10 | 7.10 | 1.28% | 18,857 |
| Apr 9, 2026 | 7.22 | 7.23 | 7.01 | 7.01 | 7.01 | -2.50% | 40,918 |
| Apr 8, 2026 | 6.96 | 7.23 | 6.90 | 7.19 | 7.19 | 3.30% | 24,999 |
| Apr 7, 2026 | 7.00 | 7.06 | 6.95 | 6.96 | 6.96 | -0.14% | 37,952 |
| Apr 2, 2026 | 7.10 | 7.10 | 6.95 | 6.97 | 6.97 | -1.83% | 4,201 |
| Apr 1, 2026 | 7.10 | 7.33 | 7.01 | 7.10 | 7.10 | -1.11% | 44,191 |
| Mar 31, 2026 | 6.95 | 7.18 | 6.95 | 7.18 | 7.18 | 1.56% | 17,239 |
| Mar 30, 2026 | 7.15 | 7.15 | 7.00 | 7.07 | 7.07 | 1.00% | 4,276 |
| Mar 27, 2026 | 7.22 | 7.26 | 6.95 | 7.00 | 7.00 | -4.63% | 19,265 |
| Mar 26, 2026 | 7.39 | 7.39 | 7.00 | 7.34 | 7.34 | 0.55% | 11,139 |
| Mar 25, 2026 | 7.40 | 7.48 | 7.26 | 7.30 | 7.30 | 1.96% | 21,529 |
| Mar 24, 2026 | 7.03 | 7.16 | 6.85 | 7.16 | 7.16 | -0.56% | 14,756 |
| Mar 23, 2026 | 7.06 | 7.49 | 7.03 | 7.20 | 7.20 | -0.55% | 10,612 |
| Mar 20, 2026 | 7.14 | 7.58 | 7.10 | 7.24 | 7.24 | -6.58% | 35,014 |
| Mar 19, 2026 | 7.58 | 7.75 | 7.07 | 7.75 | 7.75 | 2.24% | 18,182 |
| Mar 18, 2026 | 7.99 | 7.99 | 7.31 | 7.58 | 7.58 | -5.25% | 3,838 |
| Mar 17, 2026 | 7.57 | 8.00 | 7.10 | 8.00 | 8.00 | 5.54% | 47,432 |
| Mar 16, 2026 | 7.98 | 7.98 | 7.34 | 7.58 | 7.58 | -4.41% | 25,070 |
| Mar 13, 2026 | 8.01 | 8.08 | 7.81 | 7.93 | 7.93 | -2.10% | 17,602 |
| Mar 12, 2026 | 8.02 | 8.14 | 8.02 | 8.10 | 8.10 | -0.25% | 7,318 |
| Mar 11, 2026 | 8.02 | 8.54 | 7.86 | 8.12 | 8.12 | -2.99% | 22,967 |