Skip to main content
Integrum AB (publ) (STO:INTEG.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
8.31
+0.51 (6.54%)
Mar 9, 2026, 4:41 PM CET

Integrum AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.757.937.347.93-1.67%32,848
Mar 6, 20267.498.027.327.807.805.83%138,301
Mar 5, 20267.977.976.407.377.37-9.01%445,296
Mar 4, 20268.018.418.018.108.101.12%11,917
Mar 3, 20268.358.528.008.018.01-5.76%72,585
Mar 2, 20268.879.008.408.508.50-2.30%29,370
Feb 27, 20268.758.958.708.708.70-0.57%31,168
Feb 26, 20268.818.908.688.758.750.81%6,679
Feb 25, 20268.529.108.528.688.682.00%48,159
Feb 24, 20268.728.778.448.518.51-2.07%29,416
Feb 23, 20268.628.778.538.698.69-0.23%10,127
Feb 20, 20268.458.858.458.718.712.47%24,630
Feb 19, 20267.808.987.708.508.507.87%209,225
Feb 18, 20267.718.007.707.887.881.16%55,258
Feb 17, 20267.857.857.707.797.790.52%26,233
Feb 16, 20267.717.887.717.757.750.65%73,060
Feb 13, 20268.028.157.607.707.70-3.75%138,525
Feb 12, 20268.748.748.008.008.00-8.47%83,363
Feb 11, 20268.828.908.308.748.74-2.89%93,492
Feb 10, 20268.839.008.799.009.002.04%14,132
Feb 9, 20268.909.108.828.828.820.34%35,997
Feb 6, 20269.109.108.788.798.79-3.09%50,885
Feb 5, 20269.729.729.079.079.07-5.62%22,803
Feb 4, 20269.729.799.309.619.611.48%20,016
Feb 3, 20269.749.749.289.479.47-2.97%93,843
Feb 2, 202610.2210.229.739.769.76-1.31%17,015
Jan 30, 202610.1010.109.809.899.89-3.04%45,626
Jan 29, 202610.1410.4010.0010.2010.20-1.92%58,434
Jan 28, 202610.0810.6010.0810.4010.400.97%58,526
Jan 27, 202610.3810.409.9810.3010.30-0.58%48,810
Jan 26, 202610.4810.4810.2010.3610.36-1.33%19,807
Jan 23, 202610.5010.7210.3010.5010.500.19%62,040
Jan 22, 202610.6010.6610.3010.4810.480.19%19,264
Jan 21, 202610.2410.4810.2410.4610.46-44,805
Jan 20, 202610.3210.5010.2010.4610.46-1.88%43,371
Jan 19, 202610.5010.6810.2410.6610.660.57%58,351
Jan 16, 202610.4410.7610.4410.6010.60-34,846
Jan 15, 202610.6210.8010.4010.6010.60-20,158
Jan 14, 202610.5610.7410.4210.6010.600.57%26,905
Jan 13, 202610.3410.7210.3210.5410.543.13%22,005
Jan 12, 202610.2210.5010.2010.2210.22-1.16%42,724
Jan 9, 202610.2210.4410.0810.3410.340.39%37,707
Jan 8, 202610.3610.4410.2010.3010.300.78%4,765
Jan 7, 202610.2410.4810.1210.2210.220.20%103,243
Jan 5, 202610.4210.4210.1010.2010.20-1.92%49,513
Jan 2, 202610.7010.8410.2610.4010.40-3.35%126,365
Dec 30, 202510.8210.8210.3810.7610.76-0.55%93,006
Dec 29, 202510.0410.8210.0410.8210.827.55%104,668
Dec 23, 202510.1410.349.9610.0610.06-0.79%66,940
Dec 22, 202510.3410.4010.0010.1410.14-3.43%87,832
Dec 19, 202510.5010.6210.3410.5010.501.94%40,740
Dec 18, 202510.0810.5610.0810.3010.300.19%84,934
Dec 17, 202510.5210.6010.0810.2810.28-0.19%49,828
Dec 16, 202511.0811.1610.3010.3010.30-6.70%126,324
Dec 15, 202511.6411.8010.8811.0411.04-4.66%44,775
Dec 12, 202511.6611.7611.4211.5811.580.70%83,435
Dec 11, 202511.5011.6811.4011.5011.500.17%38,672
Dec 10, 202511.9211.9211.3011.4811.48-2.71%145,780
Dec 9, 202511.1011.9411.1011.8011.806.50%120,376
Dec 8, 202510.8211.2810.8211.0811.082.40%125,160
Dec 5, 202510.5810.8210.3010.8210.823.64%110,091
Dec 4, 202510.3410.6810.3410.4410.44-2.97%51,984
Dec 3, 202510.5011.0010.4610.7610.763.07%136,841
Dec 2, 202510.4010.449.9710.4410.441.36%67,583
Dec 1, 202510.1810.5610.0010.3010.30-85,290
Nov 28, 202510.8010.8010.1210.3010.30-3.74%143,985
Nov 27, 20259.7710.789.6010.7010.7010.31%226,723
Nov 26, 20259.129.799.119.709.706.83%296,394
Nov 25, 20258.989.168.859.089.081.68%116,346
Nov 24, 20258.929.178.928.938.93-0.56%79,472
Nov 21, 20258.639.138.638.988.983.10%104,081
Nov 20, 20258.718.948.648.718.71-92,875
Nov 19, 20258.639.078.638.718.71-0.91%183,330
Nov 18, 20258.159.198.038.798.796.80%418,290
Nov 17, 20258.428.458.028.238.23-4.63%77,838
Nov 14, 20258.648.748.338.638.631.77%87,840
Nov 13, 20258.628.808.428.488.48-2.53%63,037
Nov 12, 20258.558.768.308.708.701.87%136,984
Nov 11, 20258.408.678.388.548.43-0.70%98,572
Nov 10, 20258.608.918.208.608.49-1.15%237,386
Nov 7, 20258.308.748.308.708.595.20%158,900
Nov 6, 20258.368.458.278.278.17-2.59%161,791
Nov 5, 20258.478.508.308.498.380.59%123,976
Nov 4, 20258.388.468.258.448.330.72%87,230
Nov 3, 20258.498.498.318.388.27-1.41%62,253
Oct 31, 20258.338.558.278.508.39-0.47%52,352
Oct 30, 20258.608.608.258.548.43-0.70%117,631
Oct 29, 20258.318.648.258.608.493.74%136,595
Oct 28, 20258.338.338.108.298.19-0.72%224,165
Oct 27, 20258.598.598.228.358.24-2.68%135,496
Oct 24, 20258.258.618.258.588.472.26%92,869
Oct 23, 20258.258.408.228.398.280.36%66,005
Oct 22, 20258.358.558.248.368.25-1.18%66,115
Oct 21, 20258.708.768.268.468.35-0.59%129,898
Oct 20, 20258.399.308.298.518.403.40%857,466
Oct 17, 20258.398.658.108.238.13-1.79%619,594
Oct 16, 20258.959.278.388.388.27-28.62%3,071,280
Oct 15, 202511.9812.0211.6211.7411.59-0.34%72,722
Oct 14, 202512.5012.5011.5611.7811.63-5.61%156,033
Oct 13, 202512.6212.7612.3012.4812.321.46%48,363