Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.850 | 7.900 | 7.450 | 7.700 | 7.700 | 21,568 |
| 2024-08-21 | 7.850 | 7.900 | 7.750 | 7.750 | 7.750 | 8,427 |
| 2024-08-20 | 7.650 | 7.900 | 7.450 | 7.750 | 7.750 | 38,698 |
| 2024-08-19 | 8.100 | 8.100 | 7.350 | 7.750 | 7.750 | 40,811 |
| 2024-08-16 | 8.100 | 8.150 | 8.000 | 8.150 | 8.150 | 7,181 |
| 2024-08-15 | 8.450 | 8.650 | 8.000 | 8.100 | 8.100 | 52,084 |
| 2024-08-14 | 8.400 | 8.450 | 8.250 | 8.450 | 8.450 | 6,237 |
| 2024-08-13 | 8.200 | 8.600 | 8.100 | 8.200 | 8.200 | 23,748 |
| 2024-08-12 | 8.350 | 8.600 | 8.000 | 8.200 | 8.200 | 24,249 |
| 2024-08-09 | 8.400 | 8.750 | 8.400 | 8.700 | 8.700 | 4,860 |
| 2024-08-08 | 8.450 | 8.650 | 8.150 | 8.650 | 8.650 | 19,730 |
| 2024-08-07 | 8.150 | 8.450 | 8.100 | 8.450 | 8.450 | 13,715 |
| 2024-08-06 | 8.250 | 8.600 | 8.000 | 8.150 | 8.150 | 16,960 |
| 2024-08-05 | 8.550 | 8.700 | 8.000 | 8.100 | 8.100 | 73,082 |
| 2024-08-02 | 8.600 | 8.900 | 8.600 | 8.800 | 8.800 | 16,485 |
| 2024-08-01 | 9.100 | 9.100 | 8.600 | 9.000 | 9.000 | 6,664 |
| 2024-07-31 | 8.700 | 9.100 | 8.700 | 8.950 | 8.950 | 49,637 |
| 2024-07-30 | 8.300 | 8.700 | 8.250 | 8.700 | 8.700 | 61,319 |
| 2024-07-29 | 8.500 | 8.650 | 8.300 | 8.500 | 8.500 | 32,078 |
| 2024-07-26 | 8.650 | 8.800 | 8.350 | 8.700 | 8.700 | 61,434 |
| 2024-07-25 | 8.750 | 8.850 | 8.550 | 8.700 | 8.700 | 29,965 |
| 2024-07-24 | 8.800 | 9.000 | 8.750 | 8.900 | 8.900 | 28,052 |
| 2024-07-23 | 8.900 | 9.000 | 8.750 | 9.000 | 9.000 | 22,992 |
| 2024-07-22 | 8.950 | 9.100 | 8.600 | 8.750 | 8.750 | 36,720 |
| 2024-07-19 | 8.950 | 9.300 | 8.800 | 9.100 | 9.100 | 21,539 |
| 2024-07-18 | 9.100 | 9.400 | 8.500 | 8.950 | 8.950 | 183,973 |
| 2024-07-17 | 9.050 | 9.350 | 9.000 | 9.100 | 9.100 | 90,430 |
| 2024-07-16 | 8.600 | 9.350 | 7.650 | 9.050 | 9.050 | 580,299 |
| 2024-07-15 | 9.050 | 9.050 | 8.600 | 8.950 | 8.950 | 12,057 |
| 2024-07-12 | 8.850 | 9.100 | 8.600 | 9.050 | 9.050 | 14,475 |
| 2024-07-11 | 9.000 | 9.200 | 8.700 | 9.000 | 9.000 | 20,560 |
| 2024-07-10 | 9.100 | 9.350 | 8.600 | 8.900 | 8.900 | 78,014 |
| 2024-07-09 | 9.100 | 9.300 | 9.050 | 9.200 | 9.200 | 32,422 |
| 2024-07-08 | 9.450 | 9.600 | 9.100 | 9.300 | 9.300 | 47,366 |
| 2024-07-05 | 9.450 | 10.300 | 9.400 | 9.450 | 9.450 | 29,996 |
| 2024-07-04 | 9.650 | 9.800 | 9.200 | 9.750 | 9.750 | 61,986 |
| 2024-07-03 | 9.800 | 9.800 | 9.600 | 9.700 | 9.700 | 13,195 |
| 2024-07-02 | 10.000 | 10.000 | 9.600 | 9.800 | 9.800 | 34,449 |
| 2024-07-01 | 9.800 | 10.100 | 9.800 | 10.100 | 10.100 | 13,593 |
| 2024-06-28 | 9.850 | 10.400 | 9.500 | 9.800 | 9.800 | 84,335 |
| 2024-06-27 | 9.800 | 10.000 | 9.750 | 9.750 | 9.750 | 16,777 |
| 2024-06-26 | 9.800 | 10.100 | 9.750 | 9.800 | 9.800 | 17,548 |
| 2024-06-25 | 9.900 | 10.200 | 9.700 | 9.900 | 9.900 | 16,990 |
| 2024-06-24 | 9.900 | 9.900 | 9.600 | 9.900 | 9.900 | 77,528 |
| 2024-06-20 | 9.850 | 9.950 | 9.700 | 9.950 | 9.950 | 34,506 |
| 2024-06-19 | 10.100 | 10.100 | 9.850 | 9.900 | 9.900 | 11,215 |
| 2024-06-18 | 10.100 | 10.100 | 9.400 | 10.100 | 10.100 | 49,203 |
| 2024-06-17 | 10.200 | 10.200 | 9.750 | 10.100 | 10.100 | 33,292 |
| 2024-06-14 | 10.300 | 10.300 | 9.900 | 10.200 | 10.200 | 32,157 |
| 2024-06-13 | 10.600 | 10.600 | 9.900 | 10.300 | 10.300 | 58,602 |
| 2024-06-12 | 10.100 | 11.100 | 10.100 | 10.400 | 10.400 | 58,809 |
| 2024-06-11 | 10.200 | 10.400 | 9.850 | 10.100 | 10.100 | 34,348 |
| 2024-06-10 | 10.000 | 10.200 | 9.800 | 10.200 | 10.200 | 26,769 |
| 2024-06-07 | 10.100 | 10.600 | 9.900 | 10.100 | 10.100 | 65,205 |
| 2024-06-05 | 10.100 | 10.400 | 9.900 | 10.200 | 10.200 | 83,036 |
| 2024-06-04 | 10.200 | 10.600 | 9.700 | 10.100 | 10.100 | 66,768 |
| 2024-06-03 | 10.300 | 10.900 | 9.600 | 10.000 | 10.000 | 29,507 |
| 2024-05-31 | 10.000 | 10.300 | 9.380 | 10.250 | 10.250 | 96,022 |
| 2024-05-30 | 9.000 | 11.750 | 9.000 | 10.300 | 10.300 | 120,751 |
| 2024-05-29 | 9.040 | 9.180 | 8.900 | 9.000 | 9.000 | 19,401 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.