INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 750 |
| 2025-05-14 | 5.800 | 7.300 | 5.800 | 6.500 | 6.500 | 484 |
| 2025-05-13 | 6.000 | 7.350 | 6.000 | 6.400 | 6.400 | 337 |
| 2025-05-12 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 2,802 |
| 2025-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 250 |
| 2025-05-07 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 784 |
| 2025-05-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,746 |
| 2025-05-05 | 5.800 | 6.600 | 5.800 | 6.150 | 6.150 | 8,780 |
| 2025-05-02 | 6.200 | 6.700 | 6.050 | 6.700 | 6.700 | 10,407 |
| 2025-04-30 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 8,342 |
| 2025-04-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-04-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 10 |
| 2025-04-25 | 6.450 | 6.450 | 6.200 | 6.200 | 6.200 | 949 |
| 2025-04-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 3 |
| 2025-04-23 | 5.500 | 5.950 | 5.500 | 5.500 | 5.500 | 6,671 |
| 2025-04-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 306 |
| 2025-04-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-04-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 203 |
| 2025-04-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2025-04-11 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 473 |
| 2025-04-10 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 2,803 |
| 2025-04-09 | 5.900 | 5.950 | 5.250 | 5.900 | 5.900 | 6,484 |
| 2025-04-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-04-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 100 |
| 2025-04-04 | 6.400 | 6.400 | 5.800 | 6.350 | 6.350 | 35,061 |
| 2025-04-03 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 381 |
| 2025-04-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-04-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 901 |
| 2025-03-31 | 6.150 | 6.150 | 5.600 | 6.000 | 6.000 | 3,745 |
| 2025-03-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-03-27 | 6.250 | 6.250 | 6.000 | 6.150 | 6.150 | 1,880 |
| 2025-03-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 75 |
| 2025-03-25 | 6.500 | 6.500 | 5.400 | 6.000 | 6.000 | 17,086 |
| 2025-03-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-03-21 | 6.050 | 6.050 | 5.500 | 6.050 | 6.050 | 4,056 |
| 2025-03-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 174 |
| 2025-03-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 800 |
| 2025-03-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 285 |
| 2025-03-17 | 5.800 | 6.500 | 5.800 | 6.500 | 6.500 | 750 |
| 2025-03-14 | 5.800 | 6.200 | 5.800 | 5.800 | 5.800 | 1,324 |
| 2025-03-13 | 6.850 | 6.850 | 6.000 | 6.850 | 6.850 | 879 |
| 2025-03-12 | 6.600 | 6.850 | 6.400 | 6.850 | 6.850 | 1,003 |
| 2025-03-11 | 5.950 | 5.950 | 5.550 | 5.950 | 5.950 | 4,817 |
| 2025-03-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-03-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 7 |
| 2025-03-06 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 2,736 |
| 2025-03-05 | 6.050 | 7.100 | 6.050 | 7.100 | 7.100 | 1,274 |
| 2025-03-04 | 5.600 | 5.600 | 4.780 | 5.250 | 5.250 | 160,571 |
| 2025-03-03 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 5,719 |
| 2025-02-28 | 6.500 | 6.900 | 6.350 | 6.350 | 6.350 | 21,835 |
| 2025-02-27 | 7.150 | 7.150 | 6.000 | 6.300 | 6.300 | 89,739 |
| 2025-02-26 | 4.500 | 6.150 | 4.240 | 6.150 | 6.150 | 22,296 |
| 2025-02-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-02-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-02-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20 |
| 2025-02-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 296 |
| 2025-02-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 842 |
| 2025-02-18 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 2,500 |
| 2025-02-17 | 4.040 | 4.480 | 4.040 | 4.340 | 4.340 | 9,556 |
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.