INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 9.000 | 9.300 | 8.400 | 8.400 | 8.400 | 7,134 |
| 2023-06-16 | 9.200 | 9.200 | 8.800 | 8.880 | 8.880 | 3,034 |
| 2023-06-15 | 8.780 | 9.000 | 8.780 | 8.800 | 8.800 | 9,020 |
| 2023-06-14 | 8.400 | 9.000 | 8.400 | 8.600 | 8.600 | 21,492 |
| 2023-06-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 356 |
| 2023-06-12 | 8.340 | 8.380 | 8.100 | 8.340 | 8.340 | 13,223 |
| 2023-06-09 | 8.200 | 8.200 | 8.080 | 8.100 | 8.100 | 3,987 |
| 2023-06-08 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 319 |
| 2023-06-07 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 3,171 |
| 2023-06-06 | 8.260 | 8.260 | 7.960 | 7.960 | 7.960 | 315 |
| 2023-06-05 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 4,199 |
| 2023-06-02 | 8.340 | 8.340 | 8.000 | 8.000 | 8.000 | 902 |
| 2023-06-01 | 7.700 | 8.340 | 7.700 | 7.700 | 7.700 | 2,600 |
| 2023-05-31 | 8.400 | 8.400 | 7.580 | 8.220 | 8.220 | 8,028 |
| 2023-05-30 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 3,433 |
| 2023-05-26 | 8.280 | 8.380 | 8.280 | 8.380 | 8.380 | 1,316 |
| 2023-05-25 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 35 |
| 2023-05-24 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 70 |
| 2023-05-23 | 8.000 | 8.380 | 7.920 | 8.380 | 8.380 | 1,683 |
| 2023-05-22 | 7.860 | 8.440 | 7.860 | 8.440 | 8.440 | 1,004 |
| 2023-05-19 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 5 |
| 2023-05-16 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 150 |
| 2023-05-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-05-12 | 8.380 | 8.400 | 8.380 | 8.400 | 8.400 | 5,000 |
| 2023-05-11 | 7.720 | 8.280 | 7.720 | 8.280 | 8.280 | 3,052 |
| 2023-05-10 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 230 |
| 2023-05-09 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 24 |
| 2023-05-08 | 8.320 | 8.320 | 8.300 | 8.300 | 8.300 | 2,124 |
| 2023-05-05 | 8.100 | 8.320 | 7.920 | 8.320 | 8.320 | 9,061 |
| 2023-05-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 3,662 |
| 2023-05-03 | 7.920 | 8.400 | 7.920 | 8.400 | 8.400 | 127 |
| 2023-05-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 3,000 |
| 2023-04-28 | 7.880 | 8.360 | 7.780 | 8.360 | 8.360 | 301 |
| 2023-04-27 | 8.200 | 8.360 | 8.200 | 8.360 | 8.360 | 1,118 |
| 2023-04-26 | 8.360 | 8.360 | 8.200 | 8.200 | 8.200 | 1,729 |
| 2023-04-25 | 7.900 | 8.200 | 7.900 | 8.180 | 8.180 | 3,575 |
| 2023-04-24 | 7.560 | 8.080 | 7.560 | 7.920 | 7.920 | 2,075 |
| 2023-04-21 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 3 |
| 2023-04-20 | 8.180 | 8.180 | 7.700 | 7.700 | 7.700 | 364 |
| 2023-04-19 | 7.720 | 8.160 | 7.720 | 8.160 | 8.160 | 1,738 |
| 2023-04-18 | 7.560 | 7.980 | 7.560 | 7.980 | 7.980 | 335 |
| 2023-04-17 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1,142 |
| 2023-04-14 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 109 |
| 2023-04-13 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 1,480 |
| 2023-04-12 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 470 |
| 2023-04-11 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 6,035 |
| 2023-04-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 6 |
| 2023-04-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-04-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 26 |
| 2023-03-31 | 7.505 | 8.100 | 7.505 | 8.100 | 8.100 | 315 |
| 2023-03-30 | 7.550 | 8.189 | 7.504 | 8.149 | 8.149 | 5,297 |
| 2023-03-29 | 8.400 | 8.400 | 7.994 | 7.995 | 7.995 | 8,507 |
| 2023-03-28 | 7.500 | 8.489 | 7.500 | 8.399 | 8.399 | 280 |
| 2023-03-27 | 8.499 | 8.499 | 7.330 | 7.330 | 7.330 | 13,458 |
| 2023-03-24 | 7.889 | 8.275 | 7.450 | 7.900 | 7.900 | 18,919 |
| 2023-03-23 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 123 |
| 2023-03-22 | 7.551 | 7.993 | 7.551 | 7.900 | 7.900 | 128 |
| 2023-03-21 | 7.600 | 7.995 | 7.600 | 7.992 | 7.992 | 328 |
| 2023-03-20 | 7.600 | 7.600 | 7.420 | 7.550 | 7.550 | 498 |
| 2023-03-17 | 7.351 | 7.992 | 7.351 | 7.983 | 7.983 | 5,036 |
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.