INIFY Laboratories AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.500 | 5.100 | 4.500 | 5.100 | 5.100 | 1,714 |
| 2024-11-14 | 4.060 | 4.980 | 4.060 | 4.520 | 4.520 | 2,782 |
| 2024-11-13 | 5.100 | 5.500 | 4.700 | 4.700 | 4.700 | 23,517 |
| 2024-11-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 359 |
| 2024-11-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 201 |
| 2024-11-08 | 4.800 | 5.400 | 4.800 | 5.400 | 5.400 | 1,548 |
| 2024-11-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 168 |
| 2024-11-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2024-11-04 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 200 |
| 2024-11-01 | 5.950 | 6.300 | 5.500 | 5.950 | 5.950 | 16,563 |
| 2024-10-31 | 6.900 | 6.900 | 6.250 | 6.450 | 6.450 | 5,252 |
| 2024-10-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 8 |
| 2024-10-29 | 6.050 | 6.350 | 6.050 | 6.250 | 6.250 | 9,417 |
| 2024-10-28 | 6.550 | 6.550 | 5.950 | 5.950 | 5.950 | 149 |
| 2024-10-25 | 6.500 | 6.500 | 6.100 | 6.300 | 6.300 | 15,635 |
| 2024-10-24 | 7.250 | 7.250 | 6.950 | 6.950 | 6.950 | 2,344 |
| 2024-10-23 | 6.500 | 7.450 | 6.500 | 7.050 | 7.050 | 8,457 |
| 2024-10-22 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 400 |
| 2024-10-21 | 6.000 | 6.800 | 6.000 | 6.450 | 6.450 | 1,594 |
| 2024-10-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-10-17 | 7.250 | 7.250 | 6.300 | 6.750 | 6.750 | 58,310 |
| 2024-10-16 | 6.950 | 6.950 | 6.800 | 6.900 | 6.900 | 12,230 |
| 2024-10-15 | 7.650 | 7.650 | 6.600 | 6.800 | 6.800 | 26,301 |
| 2024-10-14 | 7.150 | 7.650 | 7.000 | 7.650 | 7.650 | 9,352 |
| 2024-10-11 | 6.800 | 6.900 | 6.600 | 6.900 | 6.900 | 9,365 |
| 2024-10-10 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 1,410 |
| 2024-10-09 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 15,238 |
| 2024-10-08 | 7.950 | 7.950 | 7.000 | 7.350 | 7.350 | 6,655 |
| 2024-10-07 | 8.400 | 8.400 | 7.950 | 7.950 | 7.950 | 686 |
| 2024-10-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 91 |
| 2024-10-03 | 9.000 | 9.000 | 8.650 | 8.650 | 8.650 | 336 |
| 2024-10-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-10-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-09-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,351 |
| 2024-09-27 | 7.500 | 7.850 | 7.100 | 7.850 | 7.850 | 23,724 |
| 2024-09-26 | 7.000 | 8.000 | 7.000 | 8.000 | 8.000 | 1,427 |
| 2024-09-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,535 |
| 2024-09-24 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 10,684 |
| 2024-09-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-09-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 100 |
| 2024-09-19 | 6.750 | 6.950 | 6.750 | 6.950 | 6.950 | 177 |
| 2024-09-18 | 7.500 | 8.200 | 7.000 | 7.000 | 7.000 | 2,511 |
| 2024-09-17 | 6.250 | 7.250 | 6.250 | 6.600 | 6.600 | 13,446 |
| 2024-09-16 | 6.200 | 7.800 | 6.200 | 7.500 | 7.500 | 249 |
| 2024-09-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-09-12 | 7.900 | 7.900 | 7.800 | 7.850 | 7.850 | 5,618 |
| 2024-09-11 | 7.950 | 7.950 | 7.500 | 7.500 | 7.500 | 1,120 |
| 2024-09-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-09-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2024-09-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 450 |
| 2024-09-05 | 7.400 | 7.400 | 6.400 | 6.600 | 6.600 | 4,629 |
| 2024-09-04 | 6.950 | 7.500 | 6.950 | 7.450 | 7.450 | 7,059 |
| 2024-09-03 | 6.850 | 6.850 | 6.600 | 6.850 | 6.850 | 5,787 |
| 2024-09-02 | 7.700 | 7.700 | 6.900 | 7.000 | 7.000 | 2,588 |
| 2024-08-30 | 6.950 | 7.800 | 6.000 | 7.800 | 7.800 | 7,684 |
| 2024-08-29 | 7.000 | 7.000 | 6.150 | 7.000 | 7.000 | 44,752 |
| 2024-08-28 | 7.600 | 7.650 | 7.500 | 7.650 | 7.650 | 8,010 |
| 2024-08-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 200 |
| 2024-08-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,275 |
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.