Integrum AB (publ) (STO:INTEG.B)
Sweden
· Delayed Price · Currency is SEK 8.10
-0.19 (-2.29%)
Apr 28, 2026, 5:16 PM CET
Integrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | - | 2.41% | 100 |
| 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 |
| Mar 10, 2026 | 8.16 | 8.49 | 8.06 | 8.37 | 8.37 | 0.72% | 16,693 |
| Mar 9, 2026 | 7.75 | 8.31 | 7.34 | 8.31 | 8.31 | 6.54% | 44,004 |
| Mar 6, 2026 | 7.49 | 8.02 | 7.32 | 7.80 | 7.80 | 5.83% | 138,301 |
| Mar 5, 2026 | 7.97 | 7.97 | 6.40 | 7.37 | 7.37 | -9.01% | 445,296 |
| Mar 4, 2026 | 8.01 | 8.41 | 8.01 | 8.10 | 8.10 | 1.12% | 11,917 |
| Mar 3, 2026 | 8.35 | 8.52 | 8.00 | 8.01 | 8.01 | -5.76% | 72,585 |
| Mar 2, 2026 | 8.87 | 9.00 | 8.40 | 8.50 | 8.50 | -2.30% | 29,370 |
| Feb 27, 2026 | 8.75 | 8.95 | 8.70 | 8.70 | 8.70 | -0.57% | 31,168 |
| Feb 26, 2026 | 8.81 | 8.90 | 8.68 | 8.75 | 8.75 | 0.81% | 6,679 |
| Feb 25, 2026 | 8.52 | 9.10 | 8.52 | 8.68 | 8.68 | 2.00% | 48,159 |
| Feb 24, 2026 | 8.72 | 8.77 | 8.44 | 8.51 | 8.51 | -2.07% | 29,416 |
| Feb 23, 2026 | 8.62 | 8.77 | 8.53 | 8.69 | 8.69 | -0.23% | 10,127 |
| Feb 20, 2026 | 8.45 | 8.85 | 8.45 | 8.71 | 8.71 | 2.47% | 24,630 |
| Feb 19, 2026 | 7.80 | 8.98 | 7.70 | 8.50 | 8.50 | 7.87% | 209,225 |
| Feb 18, 2026 | 7.71 | 8.00 | 7.70 | 7.88 | 7.88 | 1.16% | 55,258 |
| Feb 17, 2026 | 7.85 | 7.85 | 7.70 | 7.79 | 7.79 | 0.52% | 26,233 |
| Feb 16, 2026 | 7.71 | 7.88 | 7.71 | 7.75 | 7.75 | 0.65% | 73,060 |
| Feb 13, 2026 | 8.02 | 8.15 | 7.60 | 7.70 | 7.70 | -3.75% | 138,525 |
| Feb 12, 2026 | 8.74 | 8.74 | 8.00 | 8.00 | 8.00 | -8.47% | 83,363 |
| Feb 11, 2026 | 8.82 | 8.90 | 8.30 | 8.74 | 8.74 | -2.89% | 93,492 |
| Feb 10, 2026 | 8.83 | 9.00 | 8.79 | 9.00 | 9.00 | 2.04% | 14,132 |
| Feb 9, 2026 | 8.90 | 9.10 | 8.82 | 8.82 | 8.82 | 0.34% | 35,997 |
| Feb 6, 2026 | 9.10 | 9.10 | 8.78 | 8.79 | 8.79 | -3.09% | 50,885 |
| Feb 5, 2026 | 9.72 | 9.72 | 9.07 | 9.07 | 9.07 | -5.62% | 22,803 |
| Feb 4, 2026 | 9.72 | 9.79 | 9.30 | 9.61 | 9.61 | 1.48% | 20,016 |
| Feb 3, 2026 | 9.74 | 9.74 | 9.28 | 9.47 | 9.47 | -2.97% | 93,843 |
| Feb 2, 2026 | 10.22 | 10.22 | 9.73 | 9.76 | 9.76 | -1.31% | 17,015 |
| Jan 30, 2026 | 10.10 | 10.10 | 9.80 | 9.89 | 9.89 | -3.04% | 45,626 |
| Jan 29, 2026 | 10.14 | 10.40 | 10.00 | 10.20 | 10.20 | -1.92% | 58,434 |
| Jan 28, 2026 | 10.08 | 10.60 | 10.08 | 10.40 | 10.40 | 0.97% | 58,526 |
| Jan 27, 2026 | 10.38 | 10.40 | 9.98 | 10.30 | 10.30 | -0.58% | 48,810 |
| Jan 26, 2026 | 10.48 | 10.48 | 10.20 | 10.36 | 10.36 | -1.33% | 19,807 |
| Jan 23, 2026 | 10.50 | 10.72 | 10.30 | 10.50 | 10.50 | 0.19% | 62,040 |
| Jan 22, 2026 | 10.60 | 10.66 | 10.30 | 10.48 | 10.48 | 0.19% | 19,264 |
| Jan 21, 2026 | 10.24 | 10.48 | 10.24 | 10.46 | 10.46 | - | 44,805 |
| Jan 20, 2026 | 10.32 | 10.50 | 10.20 | 10.46 | 10.46 | -1.88% | 43,371 |
| Jan 19, 2026 | 10.50 | 10.68 | 10.24 | 10.66 | 10.66 | 0.57% | 58,351 |
| Jan 16, 2026 | 10.44 | 10.76 | 10.44 | 10.60 | 10.60 | - | 34,846 |
| Jan 15, 2026 | 10.62 | 10.80 | 10.40 | 10.60 | 10.60 | - | 20,158 |
| Jan 14, 2026 | 10.56 | 10.74 | 10.42 | 10.60 | 10.60 | 0.57% | 26,905 |
| Jan 13, 2026 | 10.34 | 10.72 | 10.32 | 10.54 | 10.54 | 3.13% | 22,005 |
| Jan 12, 2026 | 10.22 | 10.50 | 10.20 | 10.22 | 10.22 | -1.16% | 42,724 |
| Jan 9, 2026 | 10.22 | 10.44 | 10.08 | 10.34 | 10.34 | 0.39% | 37,707 |
| Jan 8, 2026 | 10.36 | 10.44 | 10.20 | 10.30 | 10.30 | 0.78% | 4,765 |
| Jan 7, 2026 | 10.24 | 10.48 | 10.12 | 10.22 | 10.22 | 0.20% | 103,243 |
| Jan 5, 2026 | 10.42 | 10.42 | 10.10 | 10.20 | 10.20 | -1.92% | 49,513 |
| Jan 2, 2026 | 10.70 | 10.84 | 10.26 | 10.40 | 10.40 | -3.35% | 126,365 |
| Dec 30, 2025 | 10.82 | 10.82 | 10.38 | 10.76 | 10.76 | -0.55% | 93,006 |
| Dec 29, 2025 | 10.04 | 10.82 | 10.04 | 10.82 | 10.82 | 7.55% | 104,668 |
| Dec 23, 2025 | 10.14 | 10.34 | 9.96 | 10.06 | 10.06 | -0.79% | 66,940 |
| Dec 22, 2025 | 10.34 | 10.40 | 10.00 | 10.14 | 10.14 | -3.43% | 87,832 |
| Dec 19, 2025 | 10.50 | 10.62 | 10.34 | 10.50 | 10.50 | 1.94% | 40,740 |
| Dec 18, 2025 | 10.08 | 10.56 | 10.08 | 10.30 | 10.30 | 0.19% | 84,934 |
| Dec 17, 2025 | 10.52 | 10.60 | 10.08 | 10.28 | 10.28 | -0.19% | 49,828 |
| Dec 16, 2025 | 11.08 | 11.16 | 10.30 | 10.30 | 10.30 | -6.70% | 126,324 |
| Dec 15, 2025 | 11.64 | 11.80 | 10.88 | 11.04 | 11.04 | -4.66% | 44,775 |
| Dec 12, 2025 | 11.66 | 11.76 | 11.42 | 11.58 | 11.58 | 0.70% | 83,435 |
| Dec 11, 2025 | 11.50 | 11.68 | 11.40 | 11.50 | 11.50 | 0.17% | 38,672 |
| Dec 10, 2025 | 11.92 | 11.92 | 11.30 | 11.48 | 11.48 | -2.71% | 145,780 |
| Dec 9, 2025 | 11.10 | 11.94 | 11.10 | 11.80 | 11.80 | 6.50% | 120,376 |
| Dec 8, 2025 | 10.82 | 11.28 | 10.82 | 11.08 | 11.08 | 2.40% | 125,160 |
| Dec 5, 2025 | 10.58 | 10.82 | 10.30 | 10.82 | 10.82 | 3.64% | 110,091 |
| Dec 4, 2025 | 10.34 | 10.68 | 10.34 | 10.44 | 10.44 | -2.97% | 51,984 |
| Dec 3, 2025 | 10.50 | 11.00 | 10.46 | 10.76 | 10.76 | 3.07% | 136,841 |
| Dec 2, 2025 | 10.40 | 10.44 | 9.97 | 10.44 | 10.44 | 1.36% | 67,583 |
| Dec 1, 2025 | 10.18 | 10.56 | 10.00 | 10.30 | 10.30 | - | 85,290 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.12 | 10.30 | 10.30 | -3.74% | 143,985 |