INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 7.700 | 7.750 | 7.410 | 7.550 | 7.550 | 4,075 |
| 2022-09-27 | 7.651 | 8.198 | 7.651 | 7.690 | 7.690 | 296 |
| 2022-09-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-23 | 7.600 | 8.200 | 7.400 | 8.000 | 8.000 | 3,612 |
| 2022-09-22 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 287 |
| 2022-09-21 | 7.400 | 7.400 | 7.005 | 7.005 | 7.005 | 100 |
| 2022-09-20 | 7.999 | 8.000 | 7.310 | 7.999 | 7.999 | 8,713 |
| 2022-09-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 |
| 2022-09-16 | 8.100 | 8.100 | 7.801 | 7.801 | 7.801 | 8,519 |
| 2022-09-15 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 5,435 |
| 2022-09-14 | 7.151 | 8.000 | 7.151 | 7.900 | 7.900 | 3,098 |
| 2022-09-13 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 1,407 |
| 2022-09-12 | 7.321 | 7.800 | 7.000 | 7.800 | 7.800 | 8,702 |
| 2022-09-09 | 7.600 | 8.100 | 7.520 | 8.050 | 8.050 | 8,122 |
| 2022-09-08 | 8.000 | 8.000 | 7.100 | 7.520 | 7.520 | 933 |
| 2022-09-07 | 7.550 | 7.550 | 7.501 | 7.550 | 7.550 | 1,451 |
| 2022-09-06 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 455 |
| 2022-09-05 | 7.521 | 8.100 | 7.521 | 8.100 | 8.100 | 101 |
| 2022-09-02 | 7.450 | 7.825 | 7.450 | 7.825 | 7.825 | 2,864 |
| 2022-09-01 | 7.671 | 8.000 | 7.422 | 8.000 | 8.000 | 1,290 |
| 2022-08-31 | 8.000 | 8.000 | 7.990 | 7.990 | 7.990 | 132 |
| 2022-08-30 | 8.099 | 8.099 | 7.500 | 7.500 | 7.500 | 876 |
| 2022-08-29 | 7.890 | 7.890 | 7.300 | 7.300 | 7.300 | 6,006 |
| 2022-08-26 | 7.752 | 8.000 | 7.600 | 8.000 | 8.000 | 1,607 |
| 2022-08-25 | 8.299 | 8.299 | 8.099 | 8.100 | 8.100 | 3,283 |
| 2022-08-24 | 8.020 | 8.299 | 7.752 | 7.752 | 7.752 | 2,714 |
| 2022-08-23 | 7.600 | 8.300 | 7.600 | 8.300 | 8.300 | 1,816 |
| 2022-08-22 | 7.411 | 8.300 | 7.411 | 8.300 | 8.300 | 2,406 |
| 2022-08-19 | 8.400 | 8.400 | 7.501 | 8.300 | 8.300 | 366,584 |
| 2022-08-18 | 8.400 | 8.400 | 8.000 | 8.000 | 8.000 | 1,903 |
| 2022-08-17 | 7.820 | 8.000 | 7.401 | 7.990 | 7.990 | 16,873 |
| 2022-08-16 | 7.820 | 7.820 | 7.800 | 7.820 | 7.820 | 2,007 |
| 2022-08-15 | 7.001 | 7.820 | 7.001 | 7.820 | 7.820 | 2,363 |
| 2022-08-12 | 7.800 | 7.800 | 7.101 | 7.605 | 7.605 | 1,860 |
| 2022-08-11 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 2,940 |
| 2022-08-10 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 10,299 |
| 2022-08-09 | 7.799 | 7.799 | 7.600 | 7.700 | 7.700 | 1,638 |
| 2022-08-08 | 7.002 | 7.400 | 7.002 | 7.400 | 7.400 | 2,912 |
| 2022-08-05 | 7.800 | 7.800 | 7.200 | 7.250 | 7.250 | 3,107 |
| 2022-08-04 | 7.740 | 7.740 | 7.200 | 7.301 | 7.301 | 4,066 |
| 2022-08-03 | 7.300 | 7.779 | 7.200 | 7.400 | 7.400 | 2,590 |
| 2022-08-02 | 7.201 | 7.849 | 7.000 | 7.300 | 7.300 | 14,786 |
| 2022-08-01 | 7.111 | 7.849 | 7.111 | 7.201 | 7.201 | 3,616 |
| 2022-07-29 | 7.301 | 7.900 | 7.300 | 7.899 | 7.899 | 2,144 |
| 2022-07-28 | 7.200 | 7.900 | 7.200 | 7.900 | 7.900 | 3,585 |
| 2022-07-27 | 7.300 | 7.300 | 7.000 | 7.249 | 7.249 | 7,043 |
| 2022-07-26 | 7.400 | 7.400 | 7.005 | 7.349 | 7.349 | 3,011 |
| 2022-07-25 | 7.500 | 7.500 | 7.000 | 7.497 | 7.497 | 4,793 |
| 2022-07-22 | 7.550 | 7.799 | 7.500 | 7.500 | 7.500 | 2,251 |
| 2022-07-21 | 7.599 | 7.698 | 7.599 | 7.698 | 7.698 | 1,764 |
| 2022-07-20 | 7.100 | 7.849 | 7.100 | 7.649 | 7.649 | 1,816 |
| 2022-07-19 | 7.800 | 7.800 | 6.840 | 7.002 | 7.002 | 13,529 |
| 2022-07-18 | 7.980 | 7.999 | 7.300 | 7.989 | 7.989 | 1,611 |
| 2022-07-15 | 7.651 | 7.949 | 7.651 | 7.949 | 7.949 | 216 |
| 2022-07-14 | 7.851 | 8.000 | 7.851 | 8.000 | 8.000 | 5,351 |
| 2022-07-13 | 8.400 | 8.400 | 7.900 | 8.000 | 8.000 | 3,794 |
| 2022-07-12 | 8.400 | 8.400 | 7.958 | 8.400 | 8.400 | 5,338 |
| 2022-07-11 | 8.900 | 8.900 | 7.850 | 8.350 | 8.350 | 12,262 |
| 2022-07-08 | 8.925 | 8.925 | 8.200 | 8.200 | 8.200 | 11,331 |
| 2022-07-07 | 8.850 | 8.850 | 8.500 | 8.500 | 8.500 | 1,234 |
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.