Nasdaq Stockholm · INTEG-B · stock
Integrum AB (publ) (INTEG-B) stock price history
Every Nasdaq Stockholm trading session of Integrum AB (publ) from May 15, 2017 to Sep 28, 2026: 2,356 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTEG-B adjusted close, 2017 to 2026
- SEK 102.00
- All time high, 2021
- SEK 15.46
- 52 week high, SEK 6.40 low
- 2,356
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
INTEG-B key facts
- Integrum AB (publ) (INTEG-B) closed at SEK 9.58 on Sep 28, 2026 on Nasdaq Stockholm.
- INTEG-B's all time high close is SEK 102.00, set on Nov 17, 2021; its all time low close is SEK 5.70 on Mar 23, 2020.
- INTEG-B's 52 week range is SEK 6.40 to SEK 15.46.
- INTEG-B returned -30.3% over the year to Sep 28, 2026 and -88.2% over five years.
- Since May 15, 2017 INTEG-B returned -53%, -7.7% a year compounded.
- INTEG-B's deepest drawdown was -93.2% from Nov 17, 2021 to Apr 7, 2026.
- DataCedar holds 2,356 daily sessions of INTEG-B history from May 15, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTEG-B price chart, 2017 to 2026
INTEG-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.1% |
| 3 months | +18.1% |
| 6 months | +36.9% |
| Year to date | -11.0% |
| 1 year | -30.3% |
| 3 years | -66.4% |
| 5 years | -88.2% |
| 10 years | n/a |
| Since May 15, 2017 | -52.8% |
| Compound annual growth, 9.4 years | -7.7% |
INTEG-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 102.00 on Nov 17, 2021
- All time low close
- SEK 5.70 on Mar 23, 2020
- 52 week high
- SEK 15.46 on Oct 1, 2025
- 52 week low
- SEK 6.40 on Mar 5, 2026
- Deepest drawdown
- -93.2% from Nov 17, 2021 to Apr 7, 2026, not yet recovered
- Best single session
- +109.6% on Jul 22, 2025
- Worst single session
- -47.3% on Sep 16, 2025
- Volatility, 1 year annualised
- 60.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +339%
- Worst calendar year
- 2018, -74%
INTEG-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 15, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 10.70 | SEK 10.84 | SEK 6.40 | SEK 9.58 | -11.0% | 9.3M | 186 |
| 2025 | SEK 18.05 | SEK 43.15 | SEK 8.02 | SEK 10.76 | -41.2% | 41M | 249 |
| 2024 | SEK 45.65 | SEK 64.00 | SEK 17.40 | SEK 18.30 | -59.9% | 11.6M | 251 |
| 2023 | SEK 34.50 | SEK 48.95 | SEK 16.40 | SEK 45.65 | +32.3% | 6M | 251 |
| 2022 | SEK 72.40 | SEK 76.00 | SEK 22.50 | SEK 34.50 | -52.1% | 8.4M | 253 |
| 2021 | SEK 44.00 | SEK 104.60 | SEK 34.20 | SEK 72.00 | +64.0% | 17.1M | 253 |
| 2020 | SEK 10.40 | SEK 48.40 | SEK 5.30 | SEK 43.90 | +339.0% | 13.6M | 252 |
| 2019 | SEK 8.30 | SEK 13.50 | SEK 6.22 | SEK 10.00 | +21.4% | 3.6M | 247 |
| 2018 | SEK 32.47 | SEK 35.45 | SEK 7.47 | SEK 8.24 | -73.9% | 6.2M | 252 |
| 2017 | SEK 27.06 | SEK 35.00 | SEK 16.15 | SEK 31.57 | n/a | 2.1M | 162 |
INTEG-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 9.58 | +8.9% |
| August 2026 | SEK 8.80 | +0.2% |
| July 2026 | SEK 8.78 | +5.8% |
| June 2026 | SEK 8.30 | +4.9% |
| May 2026 | SEK 7.91 | +0.9% |
| April 2026 | SEK 7.84 | +9.2% |
| March 2026 | SEK 7.18 | -17.5% |
| February 2026 | SEK 8.70 | -12.0% |
| January 2026 | SEK 9.89 | -8.1% |
| December 2025 | SEK 10.76 | +4.5% |
| November 2025 | SEK 10.30 | +21.2% |
| October 2025 | SEK 8.50 | -40.6% |
About the INTEG-B data
Daily bars. 2,356 sessions from May 15, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTEG-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INTEG-B share price history
