INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.600 | 4.080 | 3.580 | 3.760 | 3.760 | 13,384 |
| 2026-01-29 | 4.000 | 4.120 | 3.800 | 3.800 | 3.800 | 8,483 |
| 2026-01-28 | 4.000 | 4.000 | 3.760 | 3.760 | 3.760 | 8,091 |
| 2026-01-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 8,784 |
| 2026-01-26 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 8,784 |
| 2026-01-23 | 3.440 | 3.500 | 3.360 | 3.500 | 3.500 | 3,870 |
| 2026-01-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 21 |
| 2026-01-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,817 |
| 2026-01-20 | 3.360 | 3.600 | 3.360 | 3.600 | 3.600 | 7,817 |
| 2026-01-19 | 3.360 | 3.980 | 3.360 | 3.600 | 3.600 | 3,680 |
| 2026-01-16 | 3.360 | 3.880 | 3.360 | 3.880 | 3.880 | 724 |
| 2026-01-15 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 9,495 |
| 2026-01-14 | 3.640 | 3.700 | 3.520 | 3.520 | 3.520 | 9,223 |
| 2026-01-13 | 3.680 | 4.000 | 3.640 | 4.000 | 4.000 | 5,597 |
| 2026-01-12 | 3.700 | 4.180 | 3.700 | 4.180 | 4.180 | 1,502 |
| 2026-01-09 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 200 |
| 2026-01-08 | 4.840 | 4.840 | 4.100 | 4.100 | 4.100 | 1,089 |
| 2026-01-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 271 |
| 2026-01-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 271 |
| 2026-01-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 271 |
| 2026-01-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 53 |
| 2025-12-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 5,000 |
| 2025-12-29 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 1,928 |
| 2025-12-23 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 4,039 |
| 2025-12-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 73 |
| 2025-12-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 73 |
| 2025-12-18 | 3.620 | 3.660 | 3.520 | 3.520 | 3.520 | 38,217 |
| 2025-12-17 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 16,604 |
| 2025-12-16 | 3.460 | 3.720 | 3.300 | 3.720 | 3.720 | 51,336 |
| 2025-12-15 | 3.500 | 3.520 | 3.380 | 3.380 | 3.380 | 16,317 |
| 2025-12-12 | 3.520 | 3.980 | 3.500 | 3.500 | 3.500 | 40,721 |
| 2025-12-11 | 3.300 | 3.640 | 3.300 | 3.340 | 3.340 | 5,790 |
| 2025-12-10 | 3.680 | 3.680 | 3.260 | 3.260 | 3.260 | 13,178 |
| 2025-12-09 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 1,373 |
| 2025-12-08 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 3,964 |
| 2025-12-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 60 |
| 2025-12-04 | 3.480 | 3.680 | 3.480 | 3.680 | 3.680 | 6,855 |
| 2025-12-03 | 4.000 | 4.080 | 3.860 | 3.860 | 3.860 | 31,503 |
| 2025-12-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-12-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-11-28 | 4.940 | 4.960 | 3.980 | 4.940 | 4.940 | 3,248 |
| 2025-11-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 173 |
| 2025-11-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 330 |
| 2025-11-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 13,000 |
| 2025-11-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4,050 |
| 2025-11-21 | 3.620 | 3.740 | 3.600 | 3.600 | 3.600 | 30,000 |
| 2025-11-20 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 2,000 |
| 2025-11-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-11-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 541 |
| 2025-11-17 | 3.460 | 3.800 | 3.460 | 3.800 | 3.800 | 122 |
| 2025-11-14 | 4.520 | 4.520 | 4.480 | 4.520 | 4.520 | 472 |
| 2025-11-13 | 4.120 | 4.600 | 4.120 | 4.520 | 4.520 | 21,193 |
| 2025-11-12 | 5.500 | 5.500 | 4.000 | 4.000 | 4.000 | 19,319 |
| 2025-11-11 | 5.050 | 5.800 | 5.050 | 5.500 | 5.500 | 9,999 |
| 2025-11-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 252 |
| 2025-11-06 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 5,125 |
| 2025-11-05 | 5.800 | 5.800 | 4.980 | 5.100 | 5.100 | 18,775 |
| 2025-11-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-11-03 | 5.850 | 5.850 | 5.350 | 5.850 | 5.850 | 6,462 |
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.