Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.400 | 9.400 | 8.940 | 9.040 | 9.040 | 15,307 |
| 2024-05-27 | 8.980 | 9.200 | 8.980 | 9.200 | 9.200 | 19,138 |
| 2024-05-24 | 8.980 | 8.980 | 8.680 | 8.980 | 8.980 | 29,918 |
| 2024-05-23 | 8.940 | 9.080 | 8.920 | 8.980 | 8.980 | 11,411 |
| 2024-05-22 | 9.000 | 9.160 | 8.960 | 9.000 | 9.000 | 13,849 |
| 2024-05-21 | 9.520 | 9.520 | 9.000 | 9.220 | 9.220 | 9,629 |
| 2024-05-20 | 8.920 | 9.280 | 8.620 | 9.280 | 9.280 | 19,990 |
| 2024-05-17 | 8.920 | 9.280 | 8.920 | 9.000 | 9.000 | 26,201 |
| 2024-05-16 | 9.300 | 9.300 | 8.920 | 9.020 | 9.020 | 28,527 |
| 2024-05-15 | 9.360 | 9.360 | 9.020 | 9.300 | 9.300 | 3,377 |
| 2024-05-14 | 9.200 | 9.360 | 8.980 | 9.360 | 9.360 | 20,697 |
| 2024-05-13 | 9.200 | 9.480 | 8.920 | 9.200 | 9.200 | 42,448 |
| 2024-05-10 | 9.100 | 9.380 | 8.880 | 9.200 | 9.200 | 26,509 |
| 2024-05-08 | 9.420 | 9.500 | 9.020 | 9.260 | 9.260 | 5,624 |
| 2024-05-07 | 9.520 | 9.540 | 9.000 | 9.420 | 9.420 | 22,443 |
| 2024-05-06 | 9.200 | 9.500 | 9.200 | 9.420 | 9.420 | 26,905 |
| 2024-05-03 | 8.980 | 9.220 | 8.720 | 9.200 | 9.200 | 13,094 |
| 2024-05-02 | 8.920 | 9.100 | 8.640 | 9.000 | 9.000 | 40,570 |
| 2024-04-30 | 8.900 | 9.100 | 8.620 | 8.920 | 8.920 | 4,942 |
| 2024-04-29 | 8.780 | 9.100 | 8.660 | 8.900 | 8.900 | 6,964 |
| 2024-04-26 | 8.900 | 9.120 | 8.500 | 8.780 | 8.780 | 50,199 |
| 2024-04-25 | 8.940 | 8.960 | 8.720 | 8.940 | 8.940 | 7,660 |
| 2024-04-24 | 8.980 | 8.980 | 8.700 | 8.940 | 8.940 | 12,202 |
| 2024-04-23 | 8.740 | 9.020 | 8.500 | 9.000 | 9.000 | 23,425 |
| 2024-04-22 | 8.900 | 8.900 | 8.640 | 8.740 | 8.740 | 6,062 |
| 2024-04-19 | 8.820 | 8.980 | 8.500 | 8.980 | 8.980 | 12,462 |
| 2024-04-18 | 8.960 | 8.960 | 8.480 | 8.840 | 8.840 | 23,111 |
| 2024-04-17 | 8.940 | 8.940 | 8.500 | 8.820 | 8.820 | 13,406 |
| 2024-04-16 | 8.600 | 8.940 | 8.520 | 8.940 | 8.940 | 15,451 |
| 2024-04-15 | 8.700 | 9.480 | 8.420 | 8.980 | 8.980 | 40,203 |
| 2024-04-12 | 8.560 | 8.900 | 8.340 | 8.700 | 8.700 | 35,525 |
| 2024-04-11 | 8.480 | 8.740 | 8.320 | 8.560 | 8.560 | 27,551 |
| 2024-04-10 | 8.760 | 8.880 | 8.460 | 8.480 | 8.480 | 17,951 |
| 2024-04-09 | 8.800 | 8.880 | 8.560 | 8.700 | 8.700 | 13,001 |
| 2024-04-08 | 8.660 | 8.940 | 8.660 | 8.700 | 8.700 | 15,903 |
| 2024-04-05 | 8.880 | 8.880 | 8.560 | 8.660 | 8.660 | 5,513 |
| 2024-04-04 | 8.520 | 8.900 | 8.500 | 8.880 | 8.880 | 12,567 |
| 2024-04-03 | 8.800 | 8.800 | 8.400 | 8.800 | 8.800 | 37,490 |
| 2024-04-02 | 9.100 | 9.100 | 8.580 | 8.800 | 8.800 | 4,539 |
| 2024-03-28 | 9.100 | 9.100 | 8.740 | 9.100 | 9.100 | 9,364 |
| 2024-03-27 | 8.800 | 9.160 | 8.320 | 8.980 | 8.980 | 29,699 |
| 2024-03-26 | 8.900 | 8.940 | 8.500 | 8.940 | 8.940 | 52,786 |
| 2024-03-25 | 8.980 | 9.100 | 8.520 | 8.960 | 8.960 | 31,463 |
| 2024-03-22 | 8.580 | 9.080 | 8.520 | 8.980 | 8.980 | 11,688 |
| 2024-03-21 | 8.580 | 9.500 | 8.180 | 8.980 | 8.980 | 43,176 |
| 2024-03-20 | 8.500 | 8.860 | 8.420 | 8.600 | 8.600 | 24,016 |
| 2024-03-19 | 8.600 | 8.980 | 8.420 | 8.500 | 8.500 | 14,716 |
| 2024-03-18 | 8.500 | 8.840 | 8.500 | 8.820 | 8.820 | 15,189 |
| 2024-03-15 | 8.960 | 8.960 | 8.500 | 8.500 | 8.500 | 10,509 |
| 2024-03-14 | 8.800 | 9.200 | 8.520 | 8.700 | 8.700 | 55,344 |
| 2024-03-13 | 9.320 | 9.320 | 8.600 | 8.900 | 8.900 | 21,520 |
| 2024-03-12 | 8.520 | 9.340 | 8.300 | 9.340 | 9.340 | 53,920 |
| 2024-03-11 | 8.900 | 9.180 | 8.640 | 8.740 | 8.740 | 26,242 |
| 2024-03-08 | 9.160 | 9.160 | 8.520 | 8.900 | 8.900 | 23,558 |
| 2024-03-07 | 8.900 | 9.000 | 8.700 | 8.800 | 8.800 | 12,481 |
| 2024-03-06 | 8.980 | 8.980 | 8.780 | 8.960 | 8.960 | 56,851 |
| 2024-03-05 | 8.780 | 8.980 | 8.760 | 8.980 | 8.980 | 4,388 |
| 2024-03-04 | 9.000 | 9.260 | 8.820 | 9.000 | 9.000 | 35,848 |
| 2024-03-01 | 9.200 | 9.200 | 8.940 | 9.000 | 9.000 | 24,254 |
| 2024-02-29 | 9.340 | 9.500 | 9.000 | 9.220 | 9.220 | 28,008 |
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.