INIFY Laboratories AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.500	14.500	11.850	12.000	12.000	18,825
2023-09-08	14.900	14.900	12.200	13.200	13.200	26,682
2023-09-07	15.000	15.000	12.200	12.700	12.700	8,316
2023-09-06	15.500	15.900	15.300	15.900	15.900	6,259
2023-09-05	15.900	16.000	15.500	15.900	15.900	1,231
2023-09-04	15.500	15.900	14.800	15.900	15.900	2,212
2023-09-01	14.600	15.000	14.600	15.000	15.000	4,036
2023-08-31	14.600	15.000	14.600	15.000	15.000	5,163
2023-08-30	15.000	15.000	13.200	14.600	14.600	6,083
2023-08-29	14.900	15.000	14.900	15.000	15.000	1,355
2023-08-28	15.000	15.000	14.950	14.950	14.950	958
2023-08-25	12.900	14.500	12.900	14.500	14.500	11,179
2023-08-24	13.550	13.550	12.500	12.500	12.500	189
2023-08-23	13.400	13.650	13.000	13.550	13.550	14,366
2023-08-22	12.400	12.800	12.050	12.800	12.800	7,369
2023-08-21	12.200	12.400	12.000	12.400	12.400	4,277
2023-08-18	12.800	12.800	11.500	11.500	11.500	13,465
2023-08-17	13.000	13.000	11.550	12.000	12.000	10,352
2023-08-16	12.100	12.550	12.100	12.500	12.500	2,190
2023-08-15	13.300	13.300	11.750	11.900	11.900	128,059
2023-08-14	16.050	16.050	12.000	12.500	12.500	154,535
2023-08-11	13.550	14.950	13.550	14.900	14.900	2,148
2023-08-10	13.800	13.800	13.100	13.550	13.550	12,720
2023-08-09	15.750	15.750	13.750	14.000	14.000	6,372
2023-08-08	15.500	16.000	13.950	14.050	14.050	30,621
2023-08-07	15.500	15.500	15.500	15.500	15.500	434
2023-08-04	15.500	15.500	15.300	15.300	15.300	3,446
2023-08-03	13.750	15.500	13.700	15.500	15.500	16,950
2023-08-02	13.650	15.400	13.650	15.400	15.400	1,168
2023-08-01	15.000	15.400	14.950	15.400	15.400	1,409
2023-07-31	13.600	14.950	13.250	14.950	14.950	7,010
2023-07-28	13.600	13.600	13.050	13.400	13.400	100
2023-07-27	13.900	13.950	13.050	13.900	13.900	3,428
2023-07-26	14.000	14.000	13.450	13.800	13.800	9,127
2023-07-25	13.100	14.000	13.100	14.000	14.000	1,341
2023-07-24	14.000	14.000	12.100	14.000	14.000	9,933
2023-07-21	14.950	15.000	14.500	14.500	14.500	2,471
2023-07-20	13.700	15.450	13.050	15.000	15.000	4,385
2023-07-19	13.700	13.700	12.600	12.950	12.950	7,319
2023-07-18	14.800	14.950	13.600	13.600	13.600	2,146
2023-07-17	14.950	14.950	14.950	14.950	14.950	10
2023-07-14	13.700	14.950	13.700	14.950	14.950	847
2023-07-13	13.450	14.950	13.450	13.700	13.700	5,423
2023-07-12	15.100	15.100	14.200	14.500	14.500	1,722
2023-07-11	15.750	15.750	15.150	15.500	15.500	1,036
2023-07-10	15.350	15.350	14.950	15.050	15.050	6,807
2023-07-07	12.150	17.000	12.150	16.200	16.200	46,053
2023-07-06	11.100	12.500	10.500	11.450	11.450	13,851
2023-07-05	9.500	9.840	9.500	9.840	9.840	778,753
2023-07-04	11.500	11.500	10.650	10.650	10.650	21,764
2023-07-03	10.450	11.750	10.000	10.650	10.650	33,834
2023-06-30	9.180	9.180	8.320	9.180	9.180	3,387
2023-06-29	9.400	9.400	9.400	9.400	9.400	716
2023-06-28	8.980	8.980	8.980	8.980	8.980	0
2023-06-27	9.500	9.500	8.980	8.980	8.980	211
2023-06-26	8.520	8.520	8.120	8.500	8.500	4,185
2023-06-23	8.520	8.520	8.520	8.520	8.520	8,706
2023-06-22	9.800	9.800	9.000	9.000	9.000	2,434
2023-06-21	9.100	9.100	9.000	9.000	9.000	1,556
2023-06-20	9.000	10.000	8.500	9.060	9.060	18,663

← NewerPage 14 of 19 · 1,093 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.