Integrum AB Class B INTEG_B
OMXSTO · Sweden · Health Technology
SEK 9.01-0.22 (-2.38%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 9.23 | -2.22% | SEK 9.50 | SEK 9.70 | SEK 9.02 | 58.72K |
| 2026-09-29 | SEK 9.44 | -1.46% | SEK 9.88 | SEK 9.88 | SEK 9.44 | 19.54K |
| 2026-09-28 | SEK 9.58 | -2.24% | SEK 9.80 | SEK 9.80 | SEK 9.44 | 21.05K |
| 2026-09-25 | SEK 9.80 | -1.71% | SEK 9.97 | SEK 9.99 | SEK 9.55 | 29.74K |
| 2026-09-24 | SEK 9.97 | +4.29% | SEK 9.69 | SEK 9.97 | SEK 9.42 | 33.52K |
| 2026-09-23 | SEK 9.56 | +0.63% | SEK 9.61 | SEK 9.76 | SEK 9.50 | 147.23K |
| 2026-09-22 | SEK 9.50 | -0.52% | SEK 9.55 | SEK 9.63 | SEK 9.37 | 22.29K |
| 2026-09-21 | SEK 9.55 | +2.14% | SEK 9.34 | SEK 9.80 | SEK 9.34 | 93.87K |
| 2026-09-18 | SEK 9.35 | +0.32% | SEK 9.39 | SEK 9.50 | SEK 9.19 | 266.01K |
| 2026-09-17 | SEK 9.32 | +8.37% | SEK 8.85 | SEK 9.45 | SEK 8.85 | 270.19K |
| 2026-09-16 | SEK 8.60 | -2.60% | SEK 8.69 | SEK 8.91 | SEK 8.52 | 7.25K |
| 2026-09-15 | SEK 8.83 | -3.50% | SEK 8.77 | SEK 8.83 | SEK 8.70 | 3.03K |
| 2026-09-14 | SEK 9.15 | -0.54% | SEK 8.76 | SEK 9.20 | SEK 8.71 | 13.47K |
| 2026-09-11 | SEK 9.20 | +3.95% | SEK 8.70 | SEK 9.20 | SEK 8.50 | 32.26K |
| 2026-09-10 | SEK 8.85 | +1.03% | SEK 8.73 | SEK 8.87 | SEK 8.71 | 9.78K |
| 2026-09-09 | SEK 8.76 | -3.52% | SEK 9.08 | SEK 9.24 | SEK 8.76 | 33.13K |
| 2026-09-08 | SEK 9.08 | +0.89% | SEK 9.10 | SEK 9.40 | SEK 8.90 | 108.61K |
| 2026-09-07 | SEK 9.00 | -1.64% | SEK 9.10 | SEK 9.35 | SEK 8.74 | 38.69K |
| 2026-09-04 | SEK 9.15 | -0.54% | SEK 9.10 | SEK 9.15 | SEK 8.90 | 65.67K |
| 2026-09-03 | SEK 9.20 | -5.64% | SEK 9.99 | SEK 10.18 | SEK 8.93 | 421.97K |
| 2026-09-02 | SEK 9.75 | +9.67% | SEK 8.80 | SEK 10.08 | SEK 8.80 | 103.24K |
| 2026-09-01 | SEK 8.89 | +1.02% | SEK 8.80 | SEK 9.27 | SEK 8.75 | 87.27K |
| 2026-08-31 | SEK 8.80 | +1.15% | SEK 8.63 | SEK 8.88 | SEK 8.61 | 10.66K |
| 2026-08-28 | SEK 8.70 | -1.02% | SEK 8.79 | SEK 8.90 | SEK 8.43 | 19.65K |
| 2026-08-27 | SEK 8.79 | -0.45% | SEK 8.80 | SEK 8.82 | SEK 8.52 | 21.87K |
| 2026-08-26 | SEK 8.83 | +1.96% | SEK 8.65 | SEK 8.92 | SEK 8.56 | 35.79K |
| 2026-08-25 | SEK 8.66 | +2.00% | SEK 8.58 | SEK 8.88 | SEK 8.29 | 61.64K |
| 2026-08-24 | SEK 8.49 | +1.19% | SEK 8.40 | SEK 8.50 | SEK 8.35 | 46.34K |
| 2026-08-21 | SEK 8.39 | -0.12% | SEK 8.46 | SEK 8.46 | SEK 8.25 | 6.92K |
| 2026-08-20 | SEK 8.40 | +3.07% | SEK 8.12 | SEK 8.49 | SEK 8.00 | 55.54K |
| 2026-08-19 | SEK 8.15 | -0.73% | SEK 8.12 | SEK 8.30 | SEK 8.12 | 7.59K |
| 2026-08-18 | SEK 8.21 | -1.08% | SEK 8.36 | SEK 8.36 | SEK 8.07 | 12.04K |
| 2026-08-17 | SEK 8.30 | -0.60% | SEK 8.26 | SEK 8.56 | SEK 8.21 | 9.49K |
| 2026-08-14 | SEK 8.35 | +0.36% | SEK 8.40 | SEK 8.40 | SEK 8.26 | 8.89K |
| 2026-08-13 | SEK 8.32 | -2.35% | SEK 8.53 | SEK 8.58 | SEK 8.26 | 16.07K |
| 2026-08-12 | SEK 8.52 | +2.65% | SEK 8.37 | SEK 8.52 | SEK 8.25 | 29.96K |
| 2026-08-11 | SEK 8.30 | -1.66% | SEK 8.22 | SEK 8.59 | SEK 7.99 | 40.97K |
| 2026-08-10 | SEK 8.44 | +3.56% | SEK 8.10 | SEK 8.64 | SEK 8.10 | 32.76K |
| 2026-08-07 | SEK 8.15 | 0.00% | SEK 8.31 | SEK 8.47 | SEK 8.15 | 23.16K |
| 2026-08-06 | SEK 8.15 | +0.25% | SEK 8.04 | SEK 8.46 | SEK 8.04 | 9.86K |
| 2026-08-05 | SEK 8.13 | +0.25% | SEK 8.01 | SEK 8.35 | SEK 8.00 | 10.47K |
| 2026-08-04 | SEK 8.11 | -4.48% | SEK 8.49 | SEK 8.49 | SEK 8.11 | 45.95K |
| 2026-08-03 | SEK 8.49 | -3.30% | SEK 8.79 | SEK 8.90 | SEK 8.32 | 37.20K |
| 2026-07-31 | SEK 8.78 | +4.52% | SEK 8.86 | SEK 8.86 | SEK 8.31 | 12.86K |
| 2026-07-30 | SEK 8.40 | -3.89% | SEK 8.73 | SEK 8.74 | SEK 8.38 | 10.69K |
| 2026-07-29 | SEK 8.74 | +0.58% | SEK 8.76 | SEK 8.89 | SEK 8.57 | 6.24K |
| 2026-07-28 | SEK 8.69 | +1.05% | SEK 8.69 | SEK 8.85 | SEK 8.69 | 5.22K |
| 2026-07-27 | SEK 8.60 | +3.86% | SEK 8.50 | SEK 8.70 | SEK 8.29 | 11.02K |
| 2026-07-24 | SEK 8.28 | +2.48% | SEK 8.08 | SEK 8.33 | SEK 8.08 | 11.54K |
| 2026-07-23 | SEK 8.08 | -3.23% | SEK 8.20 | SEK 8.31 | SEK 8.08 | 4.11K |
| 2026-07-22 | SEK 8.35 | +0.85% | SEK 8.26 | SEK 8.70 | SEK 8.09 | 62.94K |
| 2026-07-21 | SEK 8.28 | 0.00% | SEK 8.48 | SEK 8.49 | SEK 7.97 | 35.84K |
| 2026-07-20 | SEK 8.28 | +4.02% | SEK 7.97 | SEK 8.74 | SEK 7.86 | 17.68K |
| 2026-07-17 | SEK 7.96 | -2.45% | SEK 8.16 | SEK 8.16 | SEK 7.91 | 8.59K |
| 2026-07-16 | SEK 8.16 | -1.57% | SEK 8.30 | SEK 8.70 | SEK 7.91 | 6.13K |
| 2026-07-15 | SEK 8.29 | +0.73% | SEK 8.25 | SEK 8.29 | SEK 7.90 | 45.51K |
| 2026-07-14 | SEK 8.23 | -2.02% | SEK 8.98 | SEK 8.98 | SEK 8.21 | 21.18K |
| 2026-07-13 | SEK 8.40 | -1.06% | SEK 8.29 | SEK 8.51 | SEK 8.15 | 3.53K |
| 2026-07-10 | SEK 8.49 | +2.17% | SEK 8.93 | SEK 8.93 | SEK 8.21 | 14.47K |
| 2026-07-09 | SEK 8.31 | +0.12% | SEK 8.30 | SEK 8.69 | SEK 8.09 | 24.75K |
| 2026-07-08 | SEK 8.30 | -2.12% | SEK 8.75 | SEK 8.86 | SEK 8.30 | 109.23K |
| 2026-07-07 | SEK 8.48 | +2.79% | SEK 8.29 | SEK 8.51 | SEK 7.85 | 80.90K |
| 2026-07-06 | SEK 8.25 | 0.00% | SEK 8.50 | SEK 8.50 | SEK 8.09 | 11.60K |
| 2026-07-03 | SEK 8.25 | +0.36% | SEK 8.30 | SEK 8.30 | SEK 8.16 | 9.89K |
| 2026-07-02 | SEK 8.22 | +0.24% | SEK 8.11 | SEK 8.30 | SEK 8.11 | 78.59K |
| 2026-07-01 | SEK 8.20 | -1.20% | SEK 8.20 | SEK 8.30 | SEK 8.10 | 33.40K |
| 2026-06-30 | SEK 8.30 | -1.19% | SEK 8.40 | SEK 8.47 | SEK 8.22 | 8.34K |
| 2026-06-29 | SEK 8.40 | +3.58% | SEK 8.39 | SEK 8.48 | SEK 8.18 | 44.16K |
| 2026-06-26 | SEK 8.11 | +1.88% | SEK 7.96 | SEK 8.30 | SEK 7.80 | 36.10K |
| 2026-06-25 | SEK 7.96 | +3.38% | SEK 7.70 | SEK 8.65 | SEK 7.70 | 24.04K |
| 2026-06-24 | SEK 7.70 | +1.85% | SEK 7.65 | SEK 7.78 | SEK 7.50 | 23.65K |
| 2026-06-23 | SEK 7.56 | -4.06% | SEK 7.75 | SEK 7.82 | SEK 7.56 | 5.10K |
| 2026-06-22 | SEK 7.88 | -3.55% | SEK 7.95 | SEK 8.45 | SEK 7.76 | 20.69K |
| 2026-06-18 | SEK 8.17 | -0.24% | SEK 7.95 | SEK 8.25 | SEK 7.95 | 5.78K |
| 2026-06-17 | SEK 8.19 | 0.00% | SEK 8.05 | SEK 8.44 | SEK 7.90 | 18.33K |
| 2026-06-16 | SEK 8.19 | -1.09% | SEK 8.28 | SEK 8.49 | SEK 8.10 | 140.98K |
| 2026-06-15 | SEK 8.28 | +1.85% | SEK 8.15 | SEK 9.00 | SEK 8.15 | 68.16K |
| 2026-06-12 | SEK 8.13 | +0.99% | SEK 8.15 | SEK 8.15 | SEK 8.05 | 118.22K |
| 2026-06-11 | SEK 8.05 | -1.35% | SEK 8.20 | SEK 8.30 | SEK 7.92 | 28.56K |
| 2026-06-10 | SEK 8.16 | +1.12% | SEK 8.00 | SEK 8.21 | SEK 7.86 | 169.18K |
| 2026-06-09 | SEK 8.07 | +2.67% | SEK 7.89 | SEK 8.89 | SEK 7.89 | 317.33K |
| 2026-06-08 | SEK 7.86 | -2.36% | SEK 8.05 | SEK 8.05 | SEK 7.80 | 43.64K |
| 2026-06-05 | SEK 8.05 | +0.50% | SEK 8.17 | SEK 8.75 | SEK 8.05 | 151.43K |
| 2026-06-04 | SEK 8.01 | +2.17% | SEK 7.82 | SEK 8.19 | SEK 7.41 | 244.07K |
| 2026-06-03 | SEK 7.84 | +1.29% | SEK 7.74 | SEK 8.18 | SEK 7.51 | 76.93K |
| 2026-06-02 | SEK 7.74 | -3.01% | SEK 7.99 | SEK 7.99 | SEK 7.55 | 28.45K |
| 2026-06-01 | SEK 7.98 | +0.88% | SEK 7.99 | SEK 8.00 | SEK 7.82 | 83.96K |
| 2026-05-29 | SEK 7.91 | +0.13% | SEK 7.96 | SEK 8.11 | SEK 7.55 | 77.86K |
| 2026-05-28 | SEK 7.90 | +1.28% | SEK 7.76 | SEK 7.90 | SEK 7.72 | 36.66K |
| 2026-05-27 | SEK 7.80 | -2.50% | SEK 8.19 | SEK 8.19 | SEK 7.72 | 27.36K |