Integrum AB (publ) (STO:INTEG.B)
Sweden · Delayed Price · Currency is SEK 8.28
+0.20 (2.48%)
Jul 24, 2026, 5:16 PM CET
Integrum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.96 | 8.30 | 7.80 | 8.11 | 8.11 | 1.88% | 36,101 |
| Jun 25, 2026 | 7.70 | 8.65 | 7.70 | 7.96 | 7.96 | 3.38% | 24,044 |
| Jun 24, 2026 | 7.65 | 7.78 | 7.50 | 7.70 | 7.70 | 1.85% | 23,650 |
| Jun 23, 2026 | 7.75 | 7.82 | 7.56 | 7.56 | 7.56 | -4.06% | 5,102 |
| Jun 22, 2026 | 7.95 | 8.45 | 7.76 | 7.88 | 7.88 | -3.55% | 20,689 |
| Jun 18, 2026 | 7.95 | 8.25 | 7.95 | 8.17 | 8.17 | -0.24% | 5,775 |
| Jun 17, 2026 | 8.05 | 8.44 | 7.90 | 8.19 | 8.19 | - | 18,327 |
| Jun 16, 2026 | 8.28 | 8.49 | 8.10 | 8.19 | 8.19 | -1.09% | 140,984 |
| Jun 15, 2026 | 8.15 | 9.00 | 8.15 | 8.28 | 8.28 | 1.85% | 68,158 |
| Jun 12, 2026 | 8.25 | 8.42 | 8.05 | 8.13 | 8.13 | 0.99% | 118,824 |
| Jun 11, 2026 | 8.20 | 8.30 | 7.92 | 8.05 | 8.05 | -0.37% | 28,556 |
| Jun 10, 2026 | 8.00 | 8.21 | 7.86 | 8.08 | 8.08 | 0.12% | 169,933 |
| Jun 9, 2026 | 7.89 | 8.89 | 7.89 | 8.07 | 8.07 | 2.67% | 317,328 |
| Jun 8, 2026 | 8.05 | 8.05 | 7.80 | 7.86 | 7.86 | -2.36% | 43,644 |
| Jun 5, 2026 | 8.17 | 8.75 | 8.05 | 8.05 | 8.05 | 0.50% | 151,433 |
| Jun 4, 2026 | 7.82 | 8.19 | 7.41 | 8.01 | 8.01 | 2.17% | 244,067 |
| Jun 3, 2026 | 7.74 | 8.18 | 7.51 | 7.84 | 7.84 | 1.29% | 76,926 |
| Jun 2, 2026 | 7.99 | 7.99 | 7.55 | 7.74 | 7.74 | -3.01% | 28,446 |
| Jun 1, 2026 | 7.99 | 8.00 | 7.82 | 7.98 | 7.98 | 0.88% | 83,961 |
| May 29, 2026 | 7.96 | 8.11 | 7.55 | 7.91 | 7.91 | 0.13% | 77,860 |
| May 28, 2026 | 7.76 | 7.90 | 7.72 | 7.90 | 7.90 | 1.28% | 40,028 |
| May 27, 2026 | 8.19 | 8.19 | 7.72 | 7.80 | 7.80 | -2.50% | 27,356 |
| May 26, 2026 | 7.80 | 8.19 | 7.71 | 8.00 | 8.00 | 2.56% | 53,291 |
| 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 |