INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 8.284 | 8.315 | 8.284 | 8.315 | 8.315 | 2,054 |
| 2022-12-20 | 8.490 | 8.490 | 7.800 | 8.312 | 8.312 | 2,857 |
| 2022-12-19 | 8.000 | 8.490 | 8.000 | 8.490 | 8.490 | 2,056 |
| 2022-12-16 | 8.499 | 8.499 | 8.499 | 8.499 | 8.499 | 518 |
| 2022-12-15 | 8.060 | 8.499 | 8.000 | 8.499 | 8.499 | 10,031 |
| 2022-12-14 | 7.800 | 8.500 | 7.800 | 8.000 | 8.000 | 462 |
| 2022-12-13 | 8.310 | 8.599 | 8.310 | 8.590 | 8.590 | 6,060 |
| 2022-12-12 | 8.599 | 8.599 | 8.599 | 8.599 | 8.599 | 0 |
| 2022-12-09 | 8.599 | 8.599 | 8.161 | 8.599 | 8.599 | 11,980 |
| 2022-12-08 | 8.599 | 8.599 | 8.420 | 8.500 | 8.500 | 7,496 |
| 2022-12-07 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 2,704 |
| 2022-12-06 | 8.500 | 8.550 | 7.500 | 7.900 | 7.900 | 12,693 |
| 2022-12-05 | 7.880 | 8.650 | 7.821 | 7.821 | 7.821 | 1,620 |
| 2022-12-02 | 8.200 | 8.350 | 7.771 | 8.350 | 8.350 | 1,235 |
| 2022-12-01 | 8.400 | 8.400 | 8.020 | 8.350 | 8.350 | 4,854 |
| 2022-11-30 | 8.020 | 8.300 | 8.020 | 8.300 | 8.300 | 697 |
| 2022-11-29 | 8.400 | 8.400 | 8.020 | 8.020 | 8.020 | 3,455 |
| 2022-11-28 | 8.400 | 8.400 | 8.020 | 8.300 | 8.300 | 12,708 |
| 2022-11-25 | 7.760 | 8.350 | 7.760 | 8.100 | 8.100 | 2,459 |
| 2022-11-24 | 7.800 | 8.399 | 7.761 | 8.399 | 8.399 | 165 |
| 2022-11-23 | 8.349 | 8.349 | 8.349 | 8.349 | 8.349 | 25 |
| 2022-11-22 | 8.200 | 8.349 | 8.200 | 8.200 | 8.200 | 1,671 |
| 2022-11-21 | 8.200 | 8.200 | 8.184 | 8.184 | 8.184 | 430 |
| 2022-11-18 | 8.200 | 8.200 | 7.840 | 8.199 | 8.199 | 1,156 |
| 2022-11-17 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 1,301 |
| 2022-11-16 | 7.801 | 8.199 | 7.801 | 8.199 | 8.199 | 225 |
| 2022-11-15 | 7.761 | 8.199 | 7.761 | 7.761 | 7.761 | 3,845 |
| 2022-11-14 | 8.200 | 8.200 | 7.673 | 8.100 | 8.100 | 858 |
| 2022-11-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 22 |
| 2022-11-10 | 8.200 | 8.200 | 7.550 | 8.200 | 8.200 | 1,992 |
| 2022-11-09 | 7.550 | 8.099 | 7.501 | 8.099 | 8.099 | 356 |
| 2022-11-08 | 7.500 | 8.200 | 7.500 | 8.200 | 8.200 | 4,668 |
| 2022-11-07 | 8.200 | 8.200 | 7.250 | 7.900 | 7.900 | 1,098 |
| 2022-11-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 483 |
| 2022-11-03 | 7.500 | 7.999 | 7.401 | 7.980 | 7.980 | 1,773 |
| 2022-11-02 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 521 |
| 2022-11-01 | 7.400 | 8.099 | 7.400 | 7.450 | 7.450 | 709 |
| 2022-10-31 | 7.451 | 7.451 | 7.451 | 7.451 | 7.451 | 0 |
| 2022-10-28 | 7.451 | 7.451 | 7.451 | 7.451 | 7.451 | 2,000 |
| 2022-10-27 | 7.449 | 7.449 | 7.449 | 7.449 | 7.449 | 0 |
| 2022-10-26 | 7.980 | 7.980 | 7.449 | 7.449 | 7.449 | 4,495 |
| 2022-10-25 | 7.825 | 7.825 | 7.825 | 7.825 | 7.825 | 742 |
| 2022-10-24 | 7.400 | 7.400 | 7.001 | 7.400 | 7.400 | 3,104 |
| 2022-10-21 | 7.550 | 8.009 | 7.500 | 7.550 | 7.550 | 655 |
| 2022-10-20 | 7.550 | 8.099 | 7.550 | 8.099 | 8.099 | 8 |
| 2022-10-19 | 8.000 | 8.000 | 7.999 | 7.999 | 7.999 | 239 |
| 2022-10-18 | 7.990 | 8.099 | 7.990 | 8.099 | 8.099 | 68 |
| 2022-10-17 | 7.500 | 7.999 | 7.500 | 7.500 | 7.500 | 135 |
| 2022-10-14 | 7.001 | 7.001 | 7.001 | 7.001 | 7.001 | 5 |
| 2022-10-13 | 7.600 | 7.600 | 7.000 | 7.000 | 7.000 | 22,170 |
| 2022-10-12 | 7.889 | 8.200 | 7.400 | 7.501 | 7.501 | 3,275 |
| 2022-10-11 | 7.890 | 7.900 | 7.890 | 7.900 | 7.900 | 1,010 |
| 2022-10-10 | 7.980 | 7.980 | 7.600 | 7.899 | 7.899 | 93 |
| 2022-10-07 | 7.900 | 7.989 | 7.600 | 7.989 | 7.989 | 1,034 |
| 2022-10-06 | 8.199 | 8.199 | 7.601 | 7.999 | 7.999 | 1,060 |
| 2022-10-05 | 8.200 | 8.200 | 8.199 | 8.199 | 8.199 | 13 |
| 2022-10-04 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 742 |
| 2022-10-03 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 608 |
| 2022-09-30 | 8.000 | 8.199 | 8.000 | 8.111 | 8.111 | 1,117 |
| 2022-09-29 | 7.620 | 7.622 | 7.620 | 7.621 | 7.621 | 820 |
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.