INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.100 | 5.850 | 5.100 | 5.850 | 5.850 | 7,150 |
| 2025-10-30 | 5.750 | 5.750 | 5.150 | 5.200 | 5.200 | 1,071 |
| 2025-10-29 | 5.600 | 6.450 | 5.250 | 5.450 | 5.450 | 63,204 |
| 2025-10-28 | 5.050 | 5.600 | 5.050 | 5.600 | 5.600 | 29,599 |
| 2025-10-27 | 5.300 | 5.750 | 5.100 | 5.100 | 5.100 | 4,761 |
| 2025-10-24 | 5.400 | 5.650 | 5.300 | 5.300 | 5.300 | 2,650 |
| 2025-10-23 | 5.350 | 6.000 | 5.300 | 5.300 | 5.300 | 21,430 |
| 2025-10-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 339 |
| 2025-10-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 90 |
| 2025-10-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 51 |
| 2025-10-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-10-16 | 5.450 | 6.150 | 5.450 | 6.150 | 6.150 | 1,800 |
| 2025-10-15 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 643 |
| 2025-10-14 | 5.600 | 5.900 | 5.600 | 5.700 | 5.700 | 19,760 |
| 2025-10-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-10-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-10-09 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 250 |
| 2025-10-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 6,595 |
| 2025-10-07 | 5.500 | 5.550 | 5.350 | 5.350 | 5.350 | 16,522 |
| 2025-10-06 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 260 |
| 2025-10-03 | 5.200 | 5.950 | 5.200 | 5.950 | 5.950 | 667 |
| 2025-10-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,566 |
| 2025-10-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2025-09-30 | 6.000 | 6.000 | 5.350 | 5.450 | 5.450 | 20,741 |
| 2025-09-29 | 5.350 | 5.650 | 5.350 | 5.650 | 5.650 | 1,725 |
| 2025-09-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 971 |
| 2025-09-25 | 6.000 | 6.500 | 5.600 | 5.600 | 5.600 | 4,811 |
| 2025-09-24 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 3,315 |
| 2025-09-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 8,975 |
| 2025-09-22 | 6.000 | 6.000 | 5.000 | 5.950 | 5.950 | 4,434 |
| 2025-09-19 | 6.250 | 6.250 | 6.050 | 6.050 | 6.050 | 2,829 |
| 2025-09-18 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 690 |
| 2025-09-17 | 5.050 | 5.500 | 5.050 | 5.500 | 5.500 | 601 |
| 2025-09-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 900 |
| 2025-09-15 | 5.100 | 5.650 | 5.100 | 5.650 | 5.650 | 10,709 |
| 2025-09-12 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 1,702 |
| 2025-09-11 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 7,294 |
| 2025-09-10 | 5.100 | 5.450 | 5.100 | 5.450 | 5.450 | 15,161 |
| 2025-09-09 | 5.950 | 5.950 | 5.300 | 5.300 | 5.300 | 3,197 |
| 2025-09-08 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 510 |
| 2025-09-05 | 5.200 | 5.850 | 5.200 | 5.400 | 5.400 | 11,566 |
| 2025-09-04 | 6.100 | 6.100 | 5.050 | 6.050 | 6.050 | 1,377 |
| 2025-09-03 | 5.200 | 5.950 | 5.200 | 5.950 | 5.950 | 270 |
| 2025-09-02 | 6.250 | 6.300 | 5.100 | 5.100 | 5.100 | 7,676 |
| 2025-09-01 | 4.920 | 6.250 | 4.920 | 6.250 | 6.250 | 1,550 |
| 2025-08-29 | 5.550 | 6.250 | 5.150 | 5.150 | 5.150 | 2,162 |
| 2025-08-28 | 5.450 | 5.500 | 5.150 | 5.500 | 5.500 | 24,385 |
| 2025-08-27 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 13,161 |
| 2025-08-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 50 |
| 2025-08-25 | 5.500 | 5.500 | 5.000 | 5.450 | 5.450 | 1,939 |
| 2025-08-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 30 |
| 2025-08-21 | 5.450 | 5.450 | 5.000 | 5.100 | 5.100 | 6,343 |
| 2025-08-20 | 5.600 | 5.600 | 5.050 | 5.050 | 5.050 | 3,616 |
| 2025-08-19 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 1,956 |
| 2025-08-18 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 954 |
| 2025-08-15 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 2,850 |
| 2025-08-14 | 5.900 | 6.250 | 5.600 | 5.600 | 5.600 | 12,958 |
| 2025-08-13 | 5.850 | 5.900 | 5.100 | 5.900 | 5.900 | 25,555 |
| 2025-08-12 | 6.200 | 6.200 | 5.500 | 6.000 | 6.000 | 211 |
| 2025-08-11 | 5.500 | 6.200 | 5.500 | 6.200 | 6.200 | 175 |
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.