INIFY Laboratories AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.620	10.000	9.600	10.000	10.000	16,389
2024-02-27	10.400	10.700	9.800	9.800	9.800	32,823
2024-02-26	10.600	10.600	9.560	10.200	10.200	22,092
2024-02-23	10.500	10.650	10.300	10.300	10.300	15,847
2024-02-22	11.550	11.800	10.100	10.650	10.650	33,497
2024-02-21	11.700	11.700	10.450	11.450	11.450	25,803
2024-02-20	12.100	12.100	11.000	11.700	11.700	2,725
2024-02-19	12.750	12.750	11.400	11.400	11.400	17,117
2024-02-16	10.500	11.450	10.500	11.450	11.450	9,171
2024-02-15	11.300	11.500	10.350	11.500	11.500	13,940
2024-02-14	11.800	11.900	11.000	11.000	11.000	13,544
2024-02-13	11.500	11.500	11.500	11.500	11.500	1,882
2024-02-12	11.950	11.950	11.200	11.500	11.500	2,861
2024-02-09	11.350	12.200	11.350	11.950	11.950	1,812
2024-02-08	11.250	11.500	11.250	11.300	11.300	10,353
2024-02-07	11.600	11.600	11.300	11.300	11.300	1,422
2024-02-06	12.200	12.200	11.600	11.800	11.800	3,500
2024-02-05	11.250	12.300	11.250	12.250	12.250	1,792
2024-02-02	12.550	12.550	11.000	11.250	11.250	24,225
2024-02-01	12.950	12.950	12.000	12.000	12.000	5,408
2024-01-31	13.000	13.000	11.950	12.900	12.900	4,490
2024-01-30	12.900	12.900	12.750	12.750	12.750	4,106
2024-01-29	12.950	12.950	11.850	11.850	11.850	1,392
2024-01-26	12.950	12.950	12.900	12.900	12.900	756
2024-01-25	12.300	13.050	11.350	12.950	12.950	4,059
2024-01-24	12.850	12.850	12.050	12.850	12.850	758
2024-01-23	13.350	13.350	11.850	11.850	11.850	1,632
2024-01-22	11.500	12.900	11.500	12.900	12.900	1,727
2024-01-19	11.800	12.950	11.250	12.950	12.950	7,161
2024-01-18	11.000	12.500	11.000	12.500	12.500	5,230
2024-01-17	13.250	13.250	12.400	12.400	12.400	66
2024-01-16	12.000	13.250	12.000	12.200	12.200	12,312
2024-01-15	13.350	13.350	13.350	13.350	13.350	0
2024-01-12	13.300	13.350	12.000	13.350	13.350	2,950
2024-01-11	13.400	13.400	12.500	12.500	12.500	1,690
2024-01-10	12.650	12.650	12.350	12.650	12.650	515
2024-01-09	12.500	12.650	12.300	12.650	12.650	2,007
2024-01-08	13.500	13.500	13.350	13.350	13.350	1,104
2024-01-05	13.400	13.500	12.200	12.200	12.200	2,228
2024-01-04	13.500	13.500	12.700	13.050	13.050	2,293
2024-01-03	13.200	13.400	13.050	13.200	13.200	3,081
2024-01-02	13.600	13.600	12.800	12.800	12.800	1,807
2023-12-29	12.200	13.100	12.200	12.400	12.400	1,952
2023-12-28	13.400	13.400	12.200	12.500	12.500	1,053
2023-12-27	13.700	13.700	13.400	13.400	13.400	112
2023-12-22	12.800	13.850	12.500	12.700	12.700	10,806
2023-12-21	13.000	13.000	12.200	12.550	12.550	1,540
2023-12-20	13.200	14.000	13.200	14.000	14.000	1,983
2023-12-19	13.850	13.850	12.150	12.950	12.950	1,925
2023-12-18	12.200	12.200	12.200	12.200	12.200	108
2023-12-15	12.000	14.000	12.000	13.950	13.950	1,984
2023-12-14	14.000	14.000	12.250	14.000	14.000	1,479
2023-12-13	14.000	14.000	13.950	13.950	13.950	3,008
2023-12-12	14.000	14.000	12.350	13.450	13.450	7,150
2023-12-11	14.000	14.000	11.900	13.850	13.850	3,452
2023-12-08	14.400	14.400	14.200	14.200	14.200	2,721
2023-12-07	11.950	11.950	11.950	11.950	11.950	50
2023-12-06	14.000	14.000	12.950	13.000	13.000	7,603
2023-12-05	12.550	14.000	12.550	14.000	14.000	1,150
2023-12-04	12.900	14.450	12.900	14.450	14.450	5,715

← NewerPage 12 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.