INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 5,891 |
| 2025-02-13 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 630,987 |
| 2025-02-12 | 4.520 | 4.760 | 4.500 | 4.760 | 4.760 | 80,969 |
| 2025-02-11 | 4.520 | 4.980 | 4.520 | 4.980 | 4.980 | 17,466 |
| 2025-02-10 | 4.500 | 4.980 | 4.500 | 4.800 | 4.800 | 14,554 |
| 2025-02-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-02-06 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-02-05 | 3.900 | 4.360 | 3.900 | 4.360 | 4.360 | 12,510 |
| 2025-02-04 | 4.000 | 4.500 | 4.000 | 4.500 | 4.500 | 715 |
| 2025-02-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-01-31 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 6,773 |
| 2025-01-30 | 4.600 | 4.780 | 4.600 | 4.700 | 4.700 | 2,030 |
| 2025-01-29 | 4.820 | 4.820 | 4.480 | 4.600 | 4.600 | 14,785 |
| 2025-01-28 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 1,135 |
| 2025-01-27 | 4.080 | 4.380 | 4.000 | 4.300 | 4.300 | 20,321 |
| 2025-01-24 | 4.200 | 4.200 | 3.600 | 3.880 | 3.880 | 54,733 |
| 2025-01-23 | 4.220 | 4.300 | 4.000 | 4.200 | 4.200 | 112,330 |
| 2025-01-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2,020 |
| 2025-01-21 | 4.100 | 4.420 | 4.040 | 4.240 | 4.240 | 48,830 |
| 2025-01-20 | 4.000 | 4.500 | 4.000 | 4.500 | 4.500 | 3,700 |
| 2025-01-17 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 19,446 |
| 2025-01-16 | 4.960 | 4.960 | 4.820 | 4.820 | 4.820 | 1,888 |
| 2025-01-15 | 4.840 | 4.980 | 4.840 | 4.980 | 4.980 | 600 |
| 2025-01-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-01-13 | 4.660 | 4.820 | 4.660 | 4.820 | 4.820 | 1,000 |
| 2025-01-10 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 1,225 |
| 2025-01-09 | 5.450 | 5.450 | 4.680 | 4.880 | 4.880 | 6,032 |
| 2025-01-08 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 19,666 |
| 2025-01-07 | 4.720 | 5.200 | 4.720 | 5.200 | 5.200 | 1,003 |
| 2025-01-06 | 5.200 | 5.200 | 4.500 | 4.500 | 4.500 | 16 |
| 2025-01-03 | 4.600 | 5.200 | 4.600 | 5.200 | 5.200 | 2,802 |
| 2025-01-02 | 4.500 | 5.200 | 4.500 | 5.200 | 5.200 | 476 |
| 2024-12-30 | 5.150 | 5.150 | 4.400 | 5.000 | 5.000 | 8,131 |
| 2024-12-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 975 |
| 2024-12-23 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 9,230 |
| 2024-12-20 | 4.360 | 5.150 | 4.360 | 5.150 | 5.150 | 1,865 |
| 2024-12-19 | 5.500 | 5.500 | 4.980 | 5.000 | 5.000 | 25,774 |
| 2024-12-18 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-12-17 | 4.480 | 5.050 | 4.480 | 4.920 | 4.920 | 12,409 |
| 2024-12-16 | 4.120 | 4.500 | 4.120 | 4.500 | 4.500 | 217 |
| 2024-12-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,377 |
| 2024-12-12 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 8,018 |
| 2024-12-11 | 5.000 | 5.250 | 4.600 | 4.700 | 4.700 | 13,624 |
| 2024-12-10 | 4.600 | 5.000 | 4.600 | 4.800 | 4.800 | 11,300 |
| 2024-12-09 | 5.000 | 5.250 | 4.300 | 4.300 | 4.300 | 23,169 |
| 2024-12-06 | 4.180 | 5.000 | 4.160 | 5.000 | 5.000 | 17,932 |
| 2024-12-05 | 4.220 | 4.240 | 4.160 | 4.160 | 4.160 | 39,665 |
| 2024-12-04 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 25,597 |
| 2024-12-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 215 |
| 2024-12-02 | 4.960 | 4.960 | 4.480 | 4.480 | 4.480 | 457 |
| 2024-11-29 | 4.000 | 4.480 | 4.000 | 4.480 | 4.480 | 564 |
| 2024-11-28 | 4.480 | 4.480 | 4.000 | 4.000 | 4.000 | 2,712 |
| 2024-11-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 112 |
| 2024-11-25 | 4.200 | 4.720 | 4.000 | 4.480 | 4.480 | 72,419 |
| 2024-11-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-11-21 | 4.700 | 4.700 | 4.520 | 4.680 | 4.680 | 3,407 |
| 2024-11-20 | 4.600 | 4.700 | 4.500 | 4.700 | 4.700 | 11,988 |
| 2024-11-19 | 5.050 | 5.050 | 4.200 | 4.480 | 4.480 | 33,215 |
| 2024-11-18 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 2,179 |
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.