Integrum AB (INTEGb)

INTEGb
🏛️ 스웨덴 →
13.42
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.80 14.00 13.30 13.42 0.2M
2025-09-26 14.42 14.42 13.50 13.74 0.4M
2025-09-25 14.86 14.90 13.92 14.40 0.4M
2025-09-24 15.74 15.74 14.78 14.96 0.2M
2025-09-23 15.06 15.90 14.74 15.64 0.6M
2025-09-22 15.66 16.26 14.76 14.94 0.4M
2025-09-19 16.92 17.26 15.52 15.68 1.2M
2025-09-18 18.80 18.90 16.76 16.94 3.1M
2025-09-17 25.40 26.65 21.45 22.00 4.8M
2025-09-16 24.00 24.95 22.15 22.55 3.2M
2025-09-15 42.80 43.10 42.80 42.80 0.1M
2025-09-12 42.95 43.15 42.55 42.80 0.0M
2025-09-11 42.90 43.10 42.85 43.10 0.1M
2025-09-10 42.60 42.85 42.60 42.80 0.1M
2025-09-09 42.55 42.60 42.45 42.60 0.1M
2025-09-08 42.30 42.60 42.25 42.60 0.1M
2025-09-05 42.40 42.40 42.30 42.30 0.2M
2025-09-04 42.40 42.40 42.25 42.40 0.1M
2025-09-03 42.25 42.45 42.25 42.40 0.1M
2025-09-02 42.35 42.40 42.15 42.20 0.2M
2025-09-01 42.35 42.45 42.30 42.30 0.2M
2025-08-29 42.45 42.45 42.35 42.35 0.0M
2025-08-28 42.35 42.50 42.30 42.35 0.1M
2025-08-27 42.25 42.40 42.25 42.35 0.1M
2025-08-26 42.25 42.35 42.20 42.25 0.1M
2025-08-25 42.30 42.40 42.25 42.25 0.1M
2025-08-22 42.25 42.35 42.25 42.25 0.0M
2025-08-21 42.40 42.40 42.25 42.30 0.1M
2025-08-20 42.25 42.50 42.20 42.35 0.1M
2025-08-19 42.25 42.35 42.20 42.20 0.1M
2025-08-18 42.15 42.25 42.15 42.25 0.0M
2025-08-15 42.10 42.20 42.10 42.10 0.1M
2025-08-14 42.10 42.20 42.10 42.15 0.0M
2025-08-13 42.10 42.20 42.10 42.10 0.1M
2025-08-12 42.15 42.25 42.10 42.10 0.1M
2025-08-11 42.05 42.15 42.00 42.05 0.1M
2025-08-08 42.05 42.15 42.00 42.10 0.1M
2025-08-07 42.00 42.15 42.00 42.00 0.1M
2025-08-06 42.00 42.15 42.00 42.05 0.1M
2025-08-05 41.90 42.10 41.85 42.05 0.2M
2025-08-04 41.60 41.90 41.55 41.90 0.1M
2025-08-01 41.65 41.65 41.55 41.65 0.1M
2025-07-31 41.70 41.75 41.65 41.65 0.1M
2025-07-30 41.70 41.75 41.65 41.70 0.2M
2025-07-29 41.65 41.65 41.65 41.65 0.2M
2025-07-28 41.95 42.00 41.65 41.75 0.3M
2025-07-25 42.05 42.10 41.75 42.00 0.5M
2025-07-24 41.70 42.20 41.60 42.05 0.4M
2025-07-23 41.40 41.75 41.35 41.70 0.8M
2025-07-22 41.70 42.40 40.75 41.20 1.8M
2025-07-21 19.36 20.10 19.22 19.66 0.0M
2025-07-18 19.98 20.40 19.42 19.80 0.0M
2025-07-17 20.05 20.10 19.00 20.10 0.0M
2025-07-16 18.50 19.32 18.20 19.32 0.0M
2025-07-15 20.05 20.05 18.50 18.90 0.0M
2025-07-14 19.46 19.82 18.90 19.14 0.0M
2025-07-11 20.20 20.20 19.40 19.58 0.0M
2025-07-10 19.82 20.20 19.72 19.98 0.0M
2025-07-09 20.00 20.15 19.82 20.10 0.0M
2025-07-08 20.40 20.40 19.62 19.92 0.0M
2025-07-07 19.98 20.50 19.82 20.25 0.0M
2025-07-04 20.45 20.50 19.32 19.96 0.0M
2025-07-03 20.15 20.35 19.92 20.10 0.0M
2025-07-02 20.00 20.95 19.80 19.84 0.0M
2025-07-01 19.40 20.55 19.40 20.00 0.0M
2025-06-30 20.15 20.45 19.32 19.78 0.0M
2025-06-27 19.98 20.15 19.90 19.92 0.0M
2025-06-26 19.98 20.10 19.30 19.90 0.0M
2025-06-25 20.10 20.10 19.60 19.98 0.0M
2025-06-24 19.50 20.30 19.50 20.15 0.0M
2025-06-23 20.50 20.50 19.40 19.50 0.1M
2025-06-19 20.45 21.00 20.15 20.70 0.0M
2025-06-18 21.00 21.00 20.00 20.70 0.0M
2025-06-17 21.55 21.80 20.75 21.00 0.0M
2025-06-16 21.90 21.90 20.90 21.50 0.1M
2025-06-13 22.95 22.95 21.50 21.80 0.0M
2025-06-12 22.80 23.05 21.85 22.55 0.1M
2025-06-11 21.20 22.35 20.25 21.85 0.1M
2025-06-10 19.76 21.20 19.60 21.20 0.0M
2025-06-09 20.15 20.20 19.60 20.05 0.1M
2025-06-05 20.60 20.75 19.84 20.20 0.0M
2025-06-04 21.75 22.60 20.15 20.85 0.1M
2025-06-03 18.90 21.50 18.50 21.50 0.2M
2025-06-02 17.76 18.30 16.82 17.90 0.1M
2025-05-30 17.98 18.14 16.96 17.76 0.0M
2025-05-28 16.76 17.78 16.76 17.10 0.0M
2025-05-27 17.32 18.00 16.08 17.10 0.1M
2025-05-26 18.00 18.00 17.00 17.08 0.1M
2025-05-23 17.06 18.88 15.90 18.50 0.0M
2025-05-22 16.84 17.20 16.56 16.78 0.0M
2025-05-21 17.04 17.74 16.78 17.14 0.0M
2025-05-20 17.74 17.74 16.58 16.98 0.0M
2025-05-19 16.48 16.60 15.42 15.42 0.0M
2025-05-16 16.88 16.88 16.30 16.48 0.0M
2025-05-15 16.62 16.72 16.06 16.72 0.0M
2025-05-14 16.36 16.68 15.84 16.66 0.0M
2025-05-13 16.74 16.78 15.30 16.36 0.1M
2025-05-12 17.56 17.56 16.02 16.88 0.0M
2025-05-09 15.08 17.54 15.08 17.50 0.0M
2025-05-08 14.32 15.10 14.32 15.10 0.0M
2025-05-07 14.86 14.86 14.10 14.40 0.0M
2025-05-06 14.86 14.86 13.88 14.86 0.0M
2025-05-05 14.88 14.98 14.34 14.52 0.0M
2025-05-02 13.60 15.06 13.60 14.86 0.0M
2025-04-30 13.42 13.96 13.42 13.66 0.0M
2025-04-29 14.38 14.38 13.22 13.68 0.0M
2025-04-28 13.18 13.54 13.10 13.16 0.0M
2025-04-25 13.22 13.30 12.82 13.22 0.1M
2025-04-24 13.46 13.46 12.92 13.36 0.0M
2025-04-23 13.52 13.76 13.26 13.46 0.1M
2025-04-22 13.76 13.76 12.82 13.52 0.0M
2025-04-17 13.64 13.74 13.52 13.60 0.0M
2025-04-16 13.32 13.84 13.32 13.60 0.0M
2025-04-15 13.80 15.00 13.34 13.86 0.0M
2025-04-14 13.26 13.80 13.26 13.80 0.0M
2025-04-11 15.40 15.40 12.94 13.38 0.5M
2025-04-10 16.80 16.80 14.10 14.12 0.1M
2025-04-09 14.28 14.28 12.48 13.40 0.1M
2025-04-08 14.22 15.18 14.22 14.42 0.0M
2025-04-07 15.24 15.24 14.02 14.74 0.1M
2025-04-04 16.20 16.25 15.35 15.60 0.0M
2025-04-03 16.20 16.40 15.80 16.15 0.0M
2025-04-02 16.55 17.40 16.45 16.65 0.0M
2025-04-01 16.15 17.90 16.10 17.45 0.1M
2025-03-31 16.20 16.65 15.90 16.20 0.0M
2025-03-28 16.25 17.00 16.00 16.70 0.1M
2025-03-27 16.05 16.90 16.00 16.85 0.0M
2025-03-26 16.65 16.95 16.30 16.50 0.0M
2025-03-25 16.60 17.40 16.20 16.70 0.0M
2025-03-24 16.45 17.35 16.00 16.25 0.0M
2025-03-21 16.60 16.60 16.15 16.55 0.0M
2025-03-20 16.60 16.75 16.15 16.50 0.0M
2025-03-19 16.50 16.95 16.05 16.20 0.0M
2025-03-18 16.05 17.50 15.30 16.35 0.1M
2025-03-17 15.25 16.10 15.15 15.40 0.0M
2025-03-14 14.95 15.40 14.90 15.25 0.0M
2025-03-13 15.30 15.35 15.00 15.00 0.0M
2025-03-12 15.50 15.50 15.00 15.30 0.0M
2025-03-11 15.10 15.90 15.00 15.10 0.0M
2025-03-10 15.25 15.80 15.00 15.10 0.1M
2025-03-07 15.90 17.35 15.15 15.35 0.1M
2025-03-06 15.50 16.15 15.35 15.85 0.0M
2025-03-05 15.65 17.30 15.45 15.65 0.1M
2025-03-04 16.20 16.25 15.65 16.25 0.1M
2025-03-03 16.30 16.60 16.15 16.30 0.0M
2025-02-28 16.50 16.75 16.20 16.50 0.0M
2025-02-27 16.45 16.70 16.10 16.70 0.1M
2025-02-26 16.95 16.95 16.25 16.60 0.0M
2025-02-25 16.20 17.00 16.15 17.00 0.0M
2025-02-24 16.20 16.85 16.15 16.20 0.0M
2025-02-21 16.80 16.80 16.10 16.35 0.1M
2025-02-20 16.40 17.00 16.00 16.25 0.1M
2025-02-19 16.05 16.60 15.60 16.30 0.5M
2025-02-18 17.30 17.30 16.70 16.85 0.0M
2025-02-17 17.30 17.70 16.45 16.95 0.0M
2025-02-14 16.40 17.70 15.25 17.30 0.3M
2025-02-13 16.60 17.15 16.35 16.65 0.1M
2025-02-12 17.35 17.65 16.55 16.70 0.1M
2025-02-11 17.00 17.50 16.65 17.30 0.0M
2025-02-10 17.25 17.25 16.70 17.00 0.1M
2025-02-07 17.25 18.45 17.25 17.25 0.1M
2025-02-06 17.00 17.40 16.45 17.40 0.2M
2025-02-05 18.00 18.00 16.50 17.60 0.1M
2025-02-04 17.35 17.55 17.25 17.25 0.0M
2025-02-03 17.95 18.45 17.40 17.70 0.0M
2025-01-31 18.70 18.95 17.95 18.45 0.0M
2025-01-30 17.75 18.05 17.70 18.00 0.0M
2025-01-29 17.55 18.40 17.55 17.75 0.0M
2025-01-28 17.50 17.85 17.00 17.45 0.1M
2025-01-27 17.20 17.55 17.00 17.20 0.2M
2025-01-24 17.55 17.80 17.25 17.40 0.0M
2025-01-23 18.05 18.15 17.45 17.50 0.1M
2025-01-22 17.55 18.15 17.40 17.80 0.1M
2025-01-21 17.80 17.90 17.30 17.30 0.0M
2025-01-20 17.65 18.50 17.40 17.85 0.1M
2025-01-17 17.30 18.20 17.30 17.65 0.1M
2025-01-16 17.95 18.00 17.30 17.50 0.0M
2025-01-15 18.00 18.90 17.20 17.90 0.1M
2025-01-14 18.85 18.85 17.55 18.00 0.0M
2025-01-13 20.00 20.00 17.30 18.20 0.1M
2025-01-10 18.10 18.10 17.20 17.95 0.1M
2025-01-09 17.80 18.10 17.30 18.10 0.1M
2025-01-08 18.40 18.60 17.25 17.80 0.1M
2025-01-07 19.70 19.70 18.20 18.40 0.1M
2025-01-03 18.75 22.70 18.30 19.90 0.0M
2025-01-02 18.05 19.45 18.05 18.75 0.0M