INIFY Laboratories AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	8.400	8.400	8.400	8.400	8.400	900
2024-05-30	8.100	9.250	8.100	8.400	8.400	8,618
2024-05-29	8.050	8.750	8.000	8.300	8.300	3,428
2024-05-28	9.250	9.250	9.250	9.250	9.250	1,000
2024-05-27	9.350	9.350	9.350	9.350	9.350	0
2024-05-24	9.350	9.350	8.000	9.350	9.350	2,528
2024-05-23	8.550	9.000	8.450	9.000	9.000	5,557
2024-05-22	9.450	9.450	9.450	9.450	9.450	0
2024-05-21	9.450	9.450	9.450	9.450	9.450	0
2024-05-16	8.550	9.450	8.550	9.450	9.450	1,537
2024-05-15	9.550	9.550	8.950	8.950	8.950	305
2024-05-14	9.000	9.000	9.000	9.000	9.000	100
2024-05-13	9.200	9.200	8.350	9.150	9.150	4,085
2024-05-10	9.000	9.200	8.950	9.200	9.200	4,015
2024-05-08	8.950	9.050	8.950	8.950	8.950	1,401
2024-05-07	8.100	8.950	8.100	8.950	8.950	4,513
2024-05-06	8.500	9.300	8.050	8.400	8.400	9,753
2024-05-03	9.400	9.400	9.400	9.400	9.400	100
2024-05-02	9.550	9.600	9.500	9.500	9.500	2,685
2024-04-30	9.550	9.550	9.550	9.550	9.550	1,520
2024-04-29	9.600	9.600	9.450	9.450	9.450	2,114
2024-04-26	10.000	10.000	8.800	9.500	9.500	8,548
2024-04-25	10.400	10.400	8.900	9.050	9.050	6,111
2024-04-24	10.500	10.500	10.000	10.000	10.000	2,303
2024-04-23	10.200	10.200	10.000	10.000	10.000	1,062
2024-04-22	8.950	9.350	8.850	9.350	9.350	4,579
2024-04-19	9.450	9.550	9.450	9.500	9.500	29,530
2024-04-18	9.250	9.250	8.900	9.150	9.150	6,628
2024-04-17	10.000	10.000	8.950	9.600	9.600	4,019
2024-04-16	9.450	9.750	8.850	9.750	9.750	2,830
2024-04-15	10.000	10.500	10.000	10.500	10.500	2,514
2024-04-12	9.000	10.000	9.000	10.000	10.000	2,895
2024-04-11	9.700	9.700	9.550	9.550	9.550	2,984
2024-04-10	9.000	9.850	9.000	9.850	9.850	15
2024-04-09	9.000	9.000	9.000	9.000	9.000	2,049
2024-04-08	9.650	9.750	9.150	9.200	9.200	3,916
2024-04-05	9.100	9.950	8.800	9.100	9.100	6,077
2024-04-04	9.500	9.500	8.800	9.450	9.450	12,621
2024-04-03	9.400	9.500	9.300	9.500	9.500	859
2024-04-02	10.900	10.900	9.300	9.850	9.850	5,045
2024-03-27	10.000	10.000	9.300	9.300	9.300	2,527
2024-03-26	10.000	10.750	10.000	10.000	10.000	5,464
2024-03-25	9.720	9.720	9.720	9.720	9.720	18
2024-03-22	9.020	10.000	9.020	10.000	10.000	2,138
2024-03-21	10.450	10.450	9.120	9.520	9.520	9,222
2024-03-20	10.050	10.050	10.050	10.050	10.050	80
2024-03-19	10.050	10.050	10.050	10.050	10.050	416
2024-03-18	10.100	10.200	9.880	9.880	9.880	6,125
2024-03-15	11.000	11.050	10.100	10.100	10.100	14,345
2024-03-14	10.500	10.800	10.050	10.800	10.800	2,274
2024-03-13	9.880	9.900	9.880	9.900	9.900	1,258
2024-03-12	9.880	9.880	9.880	9.880	9.880	1,340
2024-03-11	8.920	9.800	8.900	9.800	9.800	8,358
2024-03-08	9.200	10.000	8.920	8.920	8.920	2,360
2024-03-07	9.700	9.700	8.820	9.200	9.200	9,912
2024-03-06	9.460	9.580	8.980	9.500	9.500	17,959
2024-03-05	10.750	10.750	9.400	9.460	9.460	1,224
2024-03-04	9.500	9.500	9.460	9.460	9.460	1,587
2024-03-01	9.700	10.100	9.700	10.100	10.100	1,200
2024-02-29	11.500	11.500	9.520	9.700	9.700	17,310

← NewerPage 11 of 19 · 1,092 trading daysOlder →

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.