Integrum AB (INTEGb)

INTEGb
🏛️ Suède →
13.42
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 44.75 46.15 44.75 45.65 0.0M
2023-12-28 47.40 47.80 45.15 46.10 0.0M
2023-12-27 46.00 48.95 45.10 47.40 0.0M
2023-12-22 44.00 46.45 44.00 45.95 0.0M
2023-12-21 43.45 44.35 42.50 44.00 0.0M
2023-12-20 42.45 44.35 42.45 43.00 0.0M
2023-12-19 42.00 44.45 42.00 43.90 0.0M
2023-12-18 41.50 43.20 40.15 42.85 0.0M
2023-12-15 37.50 41.95 36.55 41.50 0.1M
2023-12-14 38.10 38.15 37.50 37.95 0.0M
2023-12-13 37.20 38.00 37.00 37.95 0.0M
2023-12-12 38.15 38.45 37.00 37.20 0.0M
2023-12-11 38.65 38.75 37.00 38.15 0.0M
2023-12-08 38.90 38.90 37.60 38.65 0.0M
2023-12-07 38.90 38.90 37.70 38.90 0.0M
2023-12-06 39.45 39.45 37.00 38.95 0.0M
2023-12-05 40.90 40.90 38.40 39.45 0.0M
2023-12-04 41.75 41.90 38.15 40.50 0.1M
2023-12-01 39.50 40.60 38.20 40.00 0.0M
2023-11-30 38.20 40.00 37.95 39.40 0.0M
2023-11-29 39.05 39.90 38.00 39.00 0.0M
2023-11-28 39.25 39.75 37.00 39.05 0.0M
2023-11-27 40.30 40.70 38.00 39.55 0.0M
2023-11-24 40.50 40.50 38.75 40.30 0.0M
2023-11-23 38.95 40.65 38.95 40.60 0.0M
2023-11-22 40.05 41.00 36.50 38.95 0.1M
2023-11-21 39.00 42.90 38.05 40.10 0.0M
2023-11-20 37.00 40.25 36.00 39.00 0.0M
2023-11-17 38.15 38.75 35.95 37.95 0.0M
2023-11-16 37.55 39.40 37.55 38.15 0.0M
2023-11-15 40.30 40.30 38.50 39.45 0.0M
2023-11-14 41.95 41.95 39.00 40.30 0.0M
2023-11-13 36.95 44.00 35.25 40.95 0.1M
2023-11-10 36.00 37.70 35.15 36.35 0.1M
2023-11-09 29.95 36.80 29.90 34.70 0.2M
2023-11-08 28.20 28.20 26.30 26.95 0.0M
2023-11-07 26.65 28.35 26.10 28.20 0.0M
2023-11-06 28.85 28.85 27.00 27.00 0.0M
2023-11-03 28.85 28.85 26.00 28.45 0.0M
2023-11-02 29.95 29.95 26.20 28.85 0.0M
2023-11-01 28.15 28.95 27.50 28.00 0.0M
2023-10-31 31.45 31.45 26.60 29.00 0.0M
2023-10-30 29.00 32.95 28.85 30.10 0.0M
2023-10-27 29.25 29.25 27.30 28.85 0.0M
2023-10-26 27.60 29.45 26.40 27.30 0.0M
2023-10-25 29.85 29.85 27.65 27.65 0.0M
2023-10-24 30.80 31.45 28.50 29.85 0.0M
2023-10-23 30.90 30.90 27.55 29.50 0.0M
2023-10-20 32.10 33.15 30.00 30.95 0.0M
2023-10-19 31.50 31.90 29.70 31.90 0.0M
2023-10-18 32.50 32.50 29.30 30.90 0.0M
2023-10-17 33.50 33.50 32.00 32.50 0.0M
2023-10-16 32.75 34.50 31.50 33.35 0.0M
2023-10-13 33.65 33.65 31.35 32.75 0.0M
2023-10-12 30.10 33.55 30.10 33.55 0.0M
2023-10-11 31.25 31.45 30.20 31.05 0.0M
2023-10-10 28.95 31.30 27.90 31.25 0.0M
2023-10-09 29.30 30.20 28.35 29.00 0.0M
2023-10-06 28.85 30.70 28.05 29.30 0.0M
2023-10-05 28.80 29.30 27.60 28.00 0.0M
2023-10-04 28.20 28.95 27.85 28.80 0.0M
2023-10-03 27.55 28.70 27.55 28.20 0.0M
2023-10-02 27.55 29.50 27.55 28.35 0.0M
2023-09-29 28.55 28.55 26.70 27.55 0.0M
2023-09-28 28.50 30.00 27.25 28.55 0.0M
2023-09-27 28.35 29.90 28.30 29.00 0.0M
2023-09-26 29.30 29.30 27.35 28.30 0.0M
2023-09-25 26.85 29.25 26.00 27.80 0.0M
2023-09-22 26.60 28.30 26.05 26.85 0.0M
2023-09-21 27.40 27.40 25.50 26.60 0.0M
2023-09-20 23.55 29.25 23.05 26.05 0.0M
2023-09-19 24.35 24.35 23.05 23.70 0.0M
2023-09-18 23.10 24.60 23.10 24.40 0.0M
2023-09-15 27.40 27.50 24.10 24.40 0.0M
2023-09-14 25.40 29.40 24.95 27.40 0.1M
2023-09-13 24.05 24.85 22.65 24.00 0.0M
2023-09-12 22.35 24.90 21.50 24.05 0.0M
2023-09-11 22.45 22.45 21.05 22.00 0.0M
2023-09-08 17.74 22.45 17.74 22.45 0.1M
2023-09-07 17.98 17.98 17.52 17.52 0.0M
2023-09-06 19.36 19.36 17.12 17.98 0.1M
2023-09-05 18.82 19.22 18.42 18.96 0.0M
2023-09-04 20.00 20.00 18.60 19.60 0.0M
2023-09-01 18.90 19.90 18.70 19.50 0.1M
2023-08-31 18.28 19.54 16.50 18.72 0.1M
2023-08-30 16.60 17.20 16.40 16.74 0.0M
2023-08-29 16.70 17.34 16.50 16.60 0.0M
2023-08-28 17.12 17.14 16.52 16.88 0.0M
2023-08-25 17.02 18.02 17.02 17.14 0.0M
2023-08-24 18.20 18.20 17.04 17.04 0.0M
2023-08-23 18.20 18.20 17.02 17.32 0.0M
2023-08-22 17.80 18.20 17.02 17.30 0.0M
2023-08-21 18.40 18.40 17.20 17.22 0.0M
2023-08-18 17.90 18.84 17.46 18.40 0.0M
2023-08-17 20.75 20.75 17.44 17.80 0.0M
2023-08-16 18.90 19.68 18.46 18.48 0.0M
2023-08-15 19.48 19.70 19.00 19.00 0.0M
2023-08-14 21.35 21.35 19.34 19.52 0.0M
2023-08-11 19.74 21.55 19.46 21.35 0.0M
2023-08-10 20.00 20.20 19.68 19.76 0.0M
2023-08-09 19.50 19.70 19.32 19.32 0.0M
2023-08-08 19.98 19.98 19.34 19.40 0.0M
2023-08-07 19.50 19.66 19.22 19.66 0.0M
2023-08-04 19.10 19.78 19.06 19.50 0.0M
2023-08-03 20.00 20.00 19.22 19.50 0.0M
2023-08-02 19.96 20.00 19.50 20.00 0.0M
2023-08-01 19.32 19.98 19.08 19.96 0.0M
2023-07-31 19.10 19.50 19.10 19.32 0.0M
2023-07-28 19.16 19.50 19.00 19.00 0.0M
2023-07-27 19.60 19.60 18.78 19.16 0.0M
2023-07-26 18.50 19.90 18.50 19.36 0.0M
2023-07-25 17.00 19.30 17.00 18.30 0.0M
2023-07-24 17.78 17.98 17.00 17.00 0.0M
2023-07-21 16.76 17.78 16.72 17.78 0.0M
2023-07-20 17.08 17.14 16.64 16.90 0.0M
2023-07-19 17.48 17.70 16.92 17.08 0.0M
2023-07-18 17.48 17.48 17.00 17.48 0.0M
2023-07-17 17.46 17.48 16.70 17.12 0.0M
2023-07-14 17.46 17.48 17.10 17.46 0.0M
2023-07-13 17.30 17.98 17.12 17.36 0.0M
2023-07-12 17.92 17.92 17.10 17.30 0.0M
2023-07-11 18.56 19.34 17.92 17.92 0.0M
2023-07-10 17.82 19.02 17.82 18.52 0.0M
2023-07-07 17.60 17.98 17.20 17.82 0.0M
2023-07-06 17.20 17.80 17.04 17.60 0.0M
2023-07-05 17.52 17.70 17.22 17.38 0.0M
2023-07-04 17.58 17.76 17.24 17.68 0.0M
2023-07-03 17.54 18.06 17.18 17.58 0.0M
2023-06-30 18.00 18.24 17.22 17.54 0.0M
2023-06-29 18.36 18.92 17.72 18.00 0.0M
2023-06-28 17.98 19.80 17.98 18.36 0.0M
2023-06-27 17.90 18.30 17.04 17.94 0.1M
2023-06-26 17.96 18.88 17.80 17.90 0.0M
2023-06-22 17.62 18.00 17.00 17.98 0.0M
2023-06-21 18.46 18.46 17.08 17.64 0.0M
2023-06-20 17.98 18.00 17.22 17.98 0.0M
2023-06-19 18.42 19.22 17.62 17.62 0.0M
2023-06-16 19.46 20.00 18.48 18.48 0.0M
2023-06-15 20.15 20.50 18.60 19.46 0.0M
2023-06-14 20.10 20.90 19.74 20.05 0.0M
2023-06-13 21.40 21.40 19.52 20.10 0.0M
2023-06-12 19.98 19.98 18.62 19.38 0.0M
2023-06-09 17.30 19.50 16.60 18.62 0.1M
2023-06-08 20.00 21.00 16.54 17.30 0.3M
2023-06-07 22.65 23.00 22.50 22.55 0.0M
2023-06-05 22.75 23.00 22.50 22.60 0.0M
2023-06-02 23.00 23.00 22.60 22.75 0.0M
2023-06-01 24.00 24.25 22.95 23.20 0.1M
2023-05-31 25.05 25.05 23.50 24.30 0.0M
2023-05-30 25.90 26.70 24.40 25.05 0.0M
2023-05-29 25.05 26.30 24.60 25.90 0.0M
2023-05-26 24.00 26.35 23.85 24.45 0.0M
2023-05-25 23.35 24.50 23.20 23.80 0.1M
2023-05-24 23.90 25.10 23.50 24.05 0.0M
2023-05-23 23.95 23.95 23.60 23.75 0.0M
2023-05-22 24.05 24.50 23.10 24.35 0.0M
2023-05-19 23.90 24.00 23.50 24.00 0.0M
2023-05-17 23.50 24.50 22.95 23.90 0.0M
2023-05-16 23.50 24.00 22.70 23.20 0.1M
2023-05-15 24.50 24.50 22.55 23.80 0.1M
2023-05-12 24.50 24.50 23.95 24.50 0.0M
2023-05-11 24.00 25.00 23.50 24.70 0.1M
2023-05-10 23.35 25.35 22.85 23.75 0.1M
2023-05-09 24.50 24.50 23.30 23.35 0.0M
2023-05-08 25.00 26.90 23.95 24.60 0.0M
2023-05-05 24.00 25.00 22.00 25.00 0.3M
2023-05-04 24.00 24.00 23.25 23.50 0.0M
2023-05-03 24.05 24.55 23.40 24.00 0.0M
2023-05-02 26.15 27.85 24.00 24.00 0.0M
2023-04-28 27.75 27.75 25.00 26.15 0.0M
2023-04-27 24.05 27.80 23.15 27.80 0.1M
2023-04-26 23.70 25.00 23.40 24.50 0.0M
2023-04-25 23.40 23.90 23.10 23.70 0.0M
2023-04-24 23.80 24.50 22.80 23.45 0.0M
2023-04-21 24.25 25.00 23.75 23.80 0.0M
2023-04-20 24.20 24.50 23.55 24.00 0.0M
2023-04-19 25.25 25.25 24.10 24.20 0.0M
2023-04-18 24.10 26.00 23.50 25.25 0.0M
2023-04-17 24.00 24.30 23.80 24.10 0.0M
2023-04-14 24.45 26.85 24.00 24.00 0.0M
2023-04-13 24.75 28.95 24.25 24.45 0.0M
2023-04-12 25.00 26.00 24.65 24.70 0.0M
2023-04-11 25.65 25.65 24.85 25.00 0.0M
2023-04-06 24.80 25.75 24.80 25.65 0.0M
2023-04-05 25.00 25.80 24.80 25.25 0.0M
2023-04-04 26.00 26.00 24.80 25.10 0.0M
2023-04-03 25.40 26.65 25.05 25.55 0.0M
2023-03-31 26.75 27.00 26.00 26.00 0.0M
2023-03-30 27.20 27.75 26.25 26.70 0.0M
2023-03-29 26.95 27.20 26.95 27.20 0.0M
2023-03-28 27.25 28.50 26.15 27.20 0.0M
2023-03-27 28.45 30.65 27.25 27.25 0.0M
2023-03-24 28.00 28.65 27.70 27.80 0.0M
2023-03-23 28.95 29.25 28.00 28.65 0.0M
2023-03-22 30.00 30.00 28.95 28.95 0.0M
2023-03-21 29.85 29.85 28.70 29.00 0.0M
2023-03-20 29.05 29.95 28.20 29.05 0.0M
2023-03-17 28.95 29.40 28.55 29.05 0.0M
2023-03-16 29.90 30.00 28.45 29.25 0.0M
2023-03-15 29.40 29.95 27.65 29.90 0.0M
2023-03-14 29.50 29.85 27.35 28.95 0.0M
2023-03-13 27.70 29.50 27.15 29.50 0.0M
2023-03-10 27.05 29.95 26.00 27.70 0.0M
2023-03-09 28.80 29.00 27.00 27.35 0.0M
2023-03-08 29.35 29.95 27.65 28.80 0.0M
2023-03-07 29.85 30.65 29.00 29.40 0.0M
2023-03-06 33.95 33.95 29.30 30.15 0.0M
2023-03-03 31.20 32.20 30.25 32.00 0.0M
2023-03-02 31.60 33.00 31.50 31.50 0.0M
2023-03-01 36.85 36.85 31.20 31.25 0.2M
2023-02-28 35.30 37.75 34.15 36.95 0.0M
2023-02-27 35.00 35.50 34.10 35.30 0.0M
2023-02-24 36.25 36.25 34.15 35.00 0.0M
2023-02-23 35.75 37.20 34.15 35.35 0.0M
2023-02-22 33.00 37.95 32.80 35.75 0.0M
2023-02-21 32.85 34.80 32.85 33.15 0.0M
2023-02-20 34.30 35.00 32.80 33.30 0.0M
2023-02-17 34.70 34.70 33.50 34.30 0.0M
2023-02-16 34.20 35.10 33.15 34.35 0.0M
2023-02-15 33.40 35.00 33.40 34.55 0.0M
2023-02-14 33.90 34.75 33.55 33.60 0.0M
2023-02-13 35.15 35.15 33.50 33.90 0.0M
2023-02-10 35.00 35.15 33.50 35.15 0.0M
2023-02-09 35.00 36.80 33.45 35.00 0.0M
2023-02-08 35.15 35.80 34.60 35.00 0.0M
2023-02-07 34.15 35.40 34.05 35.00 0.0M
2023-02-06 34.05 37.30 33.00 34.05 0.0M
2023-02-03 35.15 36.80 34.20 34.20 0.0M
2023-02-02 35.40 37.05 34.80 35.15 0.0M
2023-02-01 36.25 38.85 34.55 35.40 0.0M
2023-01-31 35.80 37.00 35.15 35.25 0.0M
2023-01-30 36.75 37.70 34.80 36.35 0.0M
2023-01-27 36.80 37.00 35.75 36.75 0.0M
2023-01-26 35.95 37.75 35.15 36.45 0.0M
2023-01-25 36.00 36.00 35.15 35.95 0.0M
2023-01-24 36.00 36.10 35.50 35.60 0.0M
2023-01-23 35.95 35.95 34.95 35.45 0.0M
2023-01-20 36.05 36.05 34.55 35.95 0.0M
2023-01-19 36.95 36.95 35.00 35.40 0.0M
2023-01-18 36.95 40.00 36.10 36.70 0.0M
2023-01-17 36.40 36.95 35.00 35.50 0.0M
2023-01-16 37.95 37.95 35.50 36.40 0.0M
2023-01-13 36.00 36.95 35.05 36.90 0.0M
2023-01-12 37.00 37.05 35.00 36.35 0.0M
2023-01-11 37.00 39.30 35.40 36.95 0.0M
2023-01-10 36.00 36.50 35.15 35.95 0.0M
2023-01-09 36.00 36.50 34.15 36.00 0.0M
2023-01-05 35.80 35.80 34.25 35.80 0.0M
2023-01-04 35.35 36.45 35.20 35.80 0.0M
2023-01-03 36.45 36.45 34.30 35.35 0.0M
2023-01-02 34.50 36.45 33.50 35.30 0.0M