INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.600 | 3.980 | 3.600 | 3.980 | 3.980 | 13,935 |
| 2026-04-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 719 |
| 2026-04-27 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,924 |
| 2026-04-24 | 3.500 | 4.000 | 3.500 | 3.960 | 3.960 | 1,151 |
| 2026-04-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 100 |
| 2026-04-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 100 |
| 2026-04-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2026-04-20 | 4.100 | 4.100 | 3.520 | 3.520 | 3.520 | 447 |
| 2026-04-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 201 |
| 2026-04-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5,313 |
| 2026-04-15 | 3.540 | 3.880 | 3.540 | 3.880 | 3.880 | 2,896 |
| 2026-04-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2026-04-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5,096 |
| 2026-04-10 | 3.580 | 4.080 | 3.580 | 3.980 | 3.980 | 388 |
| 2026-04-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 4,877 |
| 2026-04-08 | 4.080 | 4.080 | 3.760 | 3.960 | 3.960 | 4,877 |
| 2026-04-07 | 4.000 | 4.000 | 3.660 | 3.980 | 3.980 | 3,136 |
| 2026-04-01 | 3.500 | 4.080 | 3.500 | 3.640 | 3.640 | 9,330 |
| 2026-03-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,710 |
| 2026-03-30 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-03-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-03-26 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-03-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-03-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-03-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-03-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 8,848 |
| 2026-03-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 8,848 |
| 2026-03-18 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 8,848 |
| 2026-03-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 8,848 |
| 2026-03-16 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 1,513 |
| 2026-03-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 475 |
| 2026-03-12 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 475 |
| 2026-03-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-03-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,784 |
| 2026-03-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,784 |
| 2026-03-06 | 3.640 | 3.900 | 3.640 | 3.900 | 3.900 | 1,784 |
| 2026-03-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 72 |
| 2026-03-04 | 3.560 | 4.000 | 3.560 | 4.000 | 4.000 | 1,321 |
| 2026-03-03 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 800 |
| 2026-03-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 328 |
| 2026-02-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2026-02-26 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 2,800 |
| 2026-02-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,454 |
| 2026-02-24 | 4.120 | 4.160 | 3.600 | 3.600 | 3.600 | 2,454 |
| 2026-02-23 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 4,104 |
| 2026-02-20 | 3.800 | 4.160 | 3.800 | 4.160 | 4.160 | 2,013 |
| 2026-02-19 | 3.560 | 4.000 | 3.560 | 3.900 | 3.900 | 2,743 |
| 2026-02-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 55 |
| 2026-02-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 55 |
| 2026-02-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-02-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 9,549 |
| 2026-02-12 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 9,549 |
| 2026-02-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 15,931 |
| 2026-02-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 15,931 |
| 2026-02-09 | 3.500 | 3.980 | 3.500 | 3.540 | 3.540 | 15,931 |
| 2026-02-06 | 4.000 | 4.160 | 3.820 | 3.860 | 3.860 | 31,803 |
| 2026-02-05 | 3.740 | 4.200 | 3.740 | 4.200 | 4.200 | 49,290 |
| 2026-02-04 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 19,151 |
| 2026-02-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 5,109 |
| 2026-02-02 | 3.580 | 4.240 | 3.580 | 3.980 | 3.980 | 5,109 |
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.