INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 80 |
| 2024-08-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-08-21 | 9.600 | 10.000 | 9.000 | 9.550 | 9.550 | 4,150 |
| 2024-08-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-08-19 | 9.800 | 9.800 | 9.000 | 9.500 | 9.500 | 9,191 |
| 2024-08-16 | 9.350 | 9.800 | 9.350 | 9.800 | 9.800 | 7,310 |
| 2024-08-15 | 9.000 | 9.400 | 9.000 | 9.350 | 9.350 | 2,106 |
| 2024-08-14 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 50 |
| 2024-08-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2024-08-12 | 8.300 | 9.000 | 8.300 | 8.700 | 8.700 | 6,024 |
| 2024-08-09 | 8.000 | 8.250 | 7.950 | 8.250 | 8.250 | 2,276 |
| 2024-08-08 | 7.500 | 7.850 | 7.500 | 7.850 | 7.850 | 5,990 |
| 2024-08-07 | 7.250 | 7.550 | 6.950 | 7.550 | 7.550 | 14,543 |
| 2024-08-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-08-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 218 |
| 2024-08-02 | 7.300 | 7.950 | 7.300 | 7.700 | 7.700 | 6,740 |
| 2024-08-01 | 7.950 | 7.950 | 7.050 | 7.050 | 7.050 | 4,032 |
| 2024-07-31 | 7.350 | 7.950 | 7.350 | 7.950 | 7.950 | 6,656 |
| 2024-07-30 | 7.150 | 7.350 | 6.800 | 7.150 | 7.150 | 10,690 |
| 2024-07-29 | 7.750 | 7.950 | 7.200 | 7.300 | 7.300 | 48,030 |
| 2024-07-26 | 7.950 | 8.000 | 7.750 | 8.000 | 8.000 | 1,355 |
| 2024-07-25 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 9,839 |
| 2024-07-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-07-23 | 7.200 | 7.850 | 7.200 | 7.850 | 7.850 | 231 |
| 2024-07-22 | 8.250 | 8.250 | 7.350 | 7.350 | 7.350 | 6,637 |
| 2024-07-19 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-18 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-17 | 7.600 | 8.550 | 7.600 | 8.550 | 8.550 | 92 |
| 2024-07-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 118 |
| 2024-07-15 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 11,517 |
| 2024-07-12 | 7.450 | 8.450 | 7.450 | 8.000 | 8.000 | 14,333 |
| 2024-07-11 | 6.950 | 7.550 | 6.950 | 7.550 | 7.550 | 11,911 |
| 2024-07-10 | 6.950 | 6.950 | 6.550 | 6.950 | 6.950 | 7,613 |
| 2024-07-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,138 |
| 2024-07-08 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 1,724 |
| 2024-07-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-07-04 | 7.100 | 7.300 | 7.000 | 7.000 | 7.000 | 7,341 |
| 2024-07-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 69 |
| 2024-07-02 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 1,688 |
| 2024-07-01 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,100 |
| 2024-06-28 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 2,025 |
| 2024-06-27 | 7.000 | 7.400 | 7.000 | 7.150 | 7.150 | 6,273 |
| 2024-06-26 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 6,419 |
| 2024-06-25 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 517 |
| 2024-06-24 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 2,400 |
| 2024-06-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 485 |
| 2024-06-20 | 7.000 | 7.900 | 7.000 | 7.900 | 7.900 | 385 |
| 2024-06-19 | 7.950 | 7.950 | 7.800 | 7.950 | 7.950 | 1,450 |
| 2024-06-18 | 7.000 | 7.950 | 7.000 | 7.950 | 7.950 | 1,586 |
| 2024-06-17 | 8.000 | 8.000 | 7.600 | 7.950 | 7.950 | 4,358 |
| 2024-06-14 | 7.000 | 7.950 | 6.950 | 7.950 | 7.950 | 4,303 |
| 2024-06-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 232 |
| 2024-06-12 | 7.400 | 7.600 | 7.400 | 7.500 | 7.500 | 4,786 |
| 2024-06-11 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 16,659 |
| 2024-06-10 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 1,772 |
| 2024-06-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 631 |
| 2024-06-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-06-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,850 |
| 2024-06-04 | 8.000 | 8.350 | 7.950 | 7.950 | 7.950 | 8,394 |
| 2024-06-03 | 9.550 | 9.550 | 8.000 | 8.000 | 8.000 | 4,032 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.