INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.500 | 6.200 | 5.500 | 6.200 | 6.200 | 175 |
| 2025-08-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-08-07 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 579 |
| 2025-08-06 | 5.500 | 6.300 | 5.500 | 6.300 | 6.300 | 574 |
| 2025-08-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-08-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-08-01 | 5.500 | 6.300 | 5.500 | 6.300 | 6.300 | 122 |
| 2025-07-31 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 410 |
| 2025-07-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 608 |
| 2025-07-29 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 1,238 |
| 2025-07-28 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 5,124 |
| 2025-07-25 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 52 |
| 2025-07-24 | 6.300 | 6.300 | 5.200 | 5.350 | 5.350 | 3,580 |
| 2025-07-23 | 5.400 | 6.300 | 5.400 | 6.300 | 6.300 | 6,572 |
| 2025-07-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-07-21 | 6.600 | 6.600 | 5.550 | 5.550 | 5.550 | 1,362 |
| 2025-07-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 800 |
| 2025-07-17 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,534 |
| 2025-07-16 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 6,690 |
| 2025-07-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-14 | 5.500 | 6.450 | 5.500 | 5.600 | 5.600 | 499 |
| 2025-07-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 18,830 |
| 2025-07-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 370 |
| 2025-07-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 59 |
| 2025-07-08 | 5.300 | 5.700 | 5.300 | 5.700 | 5.700 | 1,238 |
| 2025-07-07 | 5.000 | 5.750 | 5.000 | 5.750 | 5.750 | 698 |
| 2025-07-04 | 6.000 | 6.000 | 5.450 | 5.700 | 5.700 | 19,530 |
| 2025-07-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 548 |
| 2025-07-02 | 6.650 | 6.650 | 6.100 | 6.100 | 6.100 | 310 |
| 2025-07-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-06-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 139 |
| 2025-06-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-06-26 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 1,040 |
| 2025-06-25 | 5.050 | 6.550 | 5.050 | 6.550 | 6.550 | 21 |
| 2025-06-24 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 290 |
| 2025-06-23 | 6.600 | 6.600 | 6.000 | 6.000 | 6.000 | 136 |
| 2025-06-20 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 1,907 |
| 2025-06-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-06-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 21 |
| 2025-06-17 | 5.800 | 6.150 | 5.800 | 6.000 | 6.000 | 12,096 |
| 2025-06-16 | 6.050 | 6.750 | 6.050 | 6.150 | 6.150 | 370 |
| 2025-06-13 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 8,605 |
| 2025-06-12 | 6.900 | 6.900 | 6.450 | 6.450 | 6.450 | 1,900 |
| 2025-06-11 | 6.850 | 6.850 | 6.450 | 6.450 | 6.450 | 748 |
| 2025-06-10 | 6.850 | 6.850 | 6.000 | 6.050 | 6.050 | 6,249 |
| 2025-06-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-06-05 | 6.900 | 6.900 | 6.500 | 6.500 | 6.500 | 20,011 |
| 2025-06-04 | 6.350 | 6.900 | 6.350 | 6.350 | 6.350 | 1,178 |
| 2025-06-03 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 585 |
| 2025-06-02 | 6.500 | 6.500 | 5.550 | 6.000 | 6.000 | 3,374 |
| 2025-05-30 | 5.500 | 6.550 | 5.500 | 6.550 | 6.550 | 1,431 |
| 2025-05-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,000 |
| 2025-05-27 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 1,005 |
| 2025-05-26 | 6.700 | 6.700 | 5.700 | 6.000 | 6.000 | 14,189 |
| 2025-05-23 | 7.150 | 7.300 | 6.450 | 7.250 | 7.250 | 10,471 |
| 2025-05-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,800 |
| 2025-05-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-05-20 | 5.950 | 6.950 | 5.650 | 6.950 | 6.950 | 1,792 |
| 2025-05-19 | 7.350 | 7.350 | 5.500 | 5.950 | 5.950 | 42,476 |
| 2025-05-16 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 957 |
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.