INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 7.700 | 8.499 | 7.600 | 8.499 | 8.499 | 3,838 |
| 2023-03-15 | 7.332 | 7.764 | 7.332 | 7.342 | 7.342 | 3,934 |
| 2023-03-14 | 7.650 | 7.700 | 7.600 | 7.600 | 7.600 | 1,224 |
| 2023-03-13 | 8.000 | 8.000 | 7.000 | 7.699 | 7.699 | 13,562 |
| 2023-03-10 | 8.000 | 8.000 | 7.820 | 8.000 | 8.000 | 1,155 |
| 2023-03-09 | 7.998 | 8.000 | 7.998 | 7.999 | 7.999 | 3,060 |
| 2023-03-08 | 7.810 | 8.000 | 7.810 | 8.000 | 8.000 | 39 |
| 2023-03-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,800 |
| 2023-03-06 | 7.730 | 7.999 | 7.730 | 7.999 | 7.999 | 1,784 |
| 2023-03-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-03-02 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 6,371 |
| 2023-03-01 | 8.490 | 8.490 | 7.799 | 7.799 | 7.799 | 2,469 |
| 2023-02-28 | 7.890 | 8.100 | 7.890 | 8.100 | 8.100 | 45 |
| 2023-02-27 | 8.500 | 8.500 | 8.376 | 8.376 | 8.376 | 128 |
| 2023-02-24 | 8.500 | 8.500 | 8.199 | 8.199 | 8.199 | 3,740 |
| 2023-02-23 | 8.111 | 8.494 | 8.110 | 8.349 | 8.349 | 6,904 |
| 2023-02-22 | 8.080 | 8.489 | 8.080 | 8.450 | 8.450 | 18,721 |
| 2023-02-21 | 7.950 | 8.000 | 7.950 | 7.950 | 7.950 | 5,726 |
| 2023-02-20 | 8.098 | 8.098 | 7.550 | 7.550 | 7.550 | 733 |
| 2023-02-17 | 8.050 | 8.097 | 8.049 | 8.049 | 8.049 | 5,283 |
| 2023-02-16 | 8.050 | 8.099 | 7.400 | 7.550 | 7.550 | 501 |
| 2023-02-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-02-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-02-13 | 7.710 | 8.100 | 7.400 | 8.100 | 8.100 | 1,247 |
| 2023-02-10 | 8.200 | 8.200 | 7.576 | 7.700 | 7.700 | 1,232 |
| 2023-02-09 | 7.800 | 8.200 | 7.750 | 8.190 | 8.190 | 5,858 |
| 2023-02-08 | 8.200 | 8.200 | 7.808 | 7.900 | 7.900 | 2,452 |
| 2023-02-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-02-06 | 7.750 | 8.250 | 7.750 | 8.250 | 8.250 | 278 |
| 2023-02-03 | 8.300 | 8.499 | 7.880 | 7.999 | 7.999 | 14,888 |
| 2023-02-02 | 8.060 | 8.300 | 8.060 | 8.300 | 8.300 | 1,184 |
| 2023-02-01 | 7.101 | 8.000 | 7.101 | 8.000 | 8.000 | 1,199 |
| 2023-01-31 | 7.550 | 8.042 | 7.550 | 7.990 | 7.990 | 569 |
| 2023-01-30 | 7.250 | 8.199 | 7.250 | 7.500 | 7.500 | 22,317 |
| 2023-01-27 | 8.000 | 8.369 | 7.850 | 7.850 | 7.850 | 2,730 |
| 2023-01-26 | 8.379 | 8.379 | 8.379 | 8.379 | 8.379 | 0 |
| 2023-01-25 | 8.000 | 8.379 | 8.000 | 8.379 | 8.379 | 886 |
| 2023-01-24 | 8.300 | 8.300 | 7.830 | 7.830 | 7.830 | 4,046 |
| 2023-01-23 | 8.300 | 8.379 | 8.300 | 8.300 | 8.300 | 865 |
| 2023-01-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-01-19 | 7.830 | 8.000 | 7.830 | 8.000 | 8.000 | 722 |
| 2023-01-18 | 8.001 | 8.001 | 7.830 | 7.999 | 7.999 | 4,048 |
| 2023-01-17 | 8.349 | 8.349 | 8.349 | 8.349 | 8.349 | 517 |
| 2023-01-16 | 8.380 | 8.380 | 8.001 | 8.379 | 8.379 | 643 |
| 2023-01-13 | 8.000 | 8.379 | 8.000 | 8.379 | 8.379 | 182 |
| 2023-01-12 | 7.601 | 8.250 | 7.601 | 8.000 | 8.000 | 2,130 |
| 2023-01-11 | 8.020 | 8.379 | 8.020 | 8.299 | 8.299 | 821 |
| 2023-01-10 | 8.380 | 8.380 | 8.020 | 8.379 | 8.379 | 292 |
| 2023-01-09 | 8.020 | 8.379 | 8.020 | 8.379 | 8.379 | 1,770 |
| 2023-01-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2023-01-05 | 8.120 | 8.150 | 8.000 | 8.150 | 8.150 | 2,837 |
| 2023-01-04 | 8.300 | 8.310 | 8.300 | 8.310 | 8.310 | 184 |
| 2023-01-03 | 8.300 | 8.309 | 8.299 | 8.299 | 8.299 | 706 |
| 2023-01-02 | 8.280 | 8.280 | 8.000 | 8.000 | 8.000 | 17,526 |
| 2022-12-30 | 7.700 | 7.700 | 7.001 | 7.201 | 7.201 | 2,061 |
| 2022-12-29 | 7.704 | 7.704 | 7.704 | 7.704 | 7.704 | 115 |
| 2022-12-28 | 7.600 | 8.400 | 7.600 | 7.703 | 7.703 | 12,109 |
| 2022-12-27 | 7.600 | 8.460 | 7.600 | 8.460 | 8.460 | 539 |
| 2022-12-23 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 77 |
| 2022-12-22 | 8.400 | 8.489 | 8.400 | 8.470 | 8.470 | 1,109 |
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.