Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9.280 | 9.480 | 9.000 | 9.300 | 9.300 | 74,632 |
| 2024-02-27 | 9.020 | 9.100 | 8.760 | 9.100 | 9.100 | 35,608 |
| 2024-02-26 | 8.700 | 9.180 | 8.660 | 9.020 | 9.020 | 78,743 |
| 2024-02-23 | 8.800 | 8.800 | 8.500 | 8.660 | 8.660 | 24,752 |
| 2024-02-22 | 8.480 | 8.860 | 8.280 | 8.580 | 8.580 | 30,153 |
| 2024-02-21 | 7.980 | 9.500 | 7.980 | 8.300 | 8.300 | 125,625 |
| 2024-02-20 | 8.080 | 8.180 | 7.780 | 8.000 | 8.000 | 30,902 |
| 2024-02-19 | 8.000 | 8.800 | 7.980 | 8.180 | 8.180 | 20,166 |
| 2024-02-16 | 7.940 | 8.280 | 7.500 | 8.000 | 8.000 | 78,868 |
| 2024-02-15 | 7.980 | 8.000 | 7.800 | 7.940 | 7.940 | 25,484 |
| 2024-02-14 | 8.200 | 8.200 | 7.920 | 8.180 | 8.180 | 2,095 |
| 2024-02-13 | 8.020 | 8.380 | 7.760 | 8.140 | 8.140 | 8,318 |
| 2024-02-12 | 8.100 | 8.180 | 7.700 | 8.020 | 8.020 | 23,799 |
| 2024-02-09 | 8.000 | 8.480 | 7.520 | 8.100 | 8.100 | 45,971 |
| 2024-02-08 | 8.140 | 8.800 | 7.900 | 8.000 | 8.000 | 19,020 |
| 2024-02-07 | 8.200 | 8.200 | 7.860 | 8.160 | 8.160 | 42,434 |
| 2024-02-06 | 8.900 | 8.900 | 8.040 | 8.300 | 8.300 | 17,877 |
| 2024-02-05 | 8.240 | 8.980 | 8.080 | 8.500 | 8.500 | 36,949 |
| 2024-02-02 | 8.140 | 8.980 | 7.760 | 8.500 | 8.500 | 54,063 |
| 2024-02-01 | 8.120 | 8.280 | 7.540 | 8.140 | 8.140 | 81,831 |
| 2024-01-31 | 7.980 | 8.160 | 7.860 | 8.120 | 8.120 | 29,856 |
| 2024-01-30 | 8.400 | 8.920 | 8.020 | 8.200 | 8.200 | 27,214 |
| 2024-01-29 | 8.200 | 8.940 | 8.020 | 8.400 | 8.400 | 113,316 |
| 2024-01-26 | 8.060 | 8.500 | 8.060 | 8.440 | 8.440 | 106,215 |
| 2024-01-25 | 8.600 | 8.860 | 8.140 | 8.600 | 8.600 | 103,360 |
| 2024-01-24 | 8.600 | 8.980 | 8.440 | 8.600 | 8.600 | 31,455 |
| 2024-01-23 | 8.980 | 9.000 | 8.620 | 8.820 | 8.820 | 61,034 |
| 2024-01-22 | 9.160 | 9.160 | 8.680 | 8.980 | 8.980 | 62,221 |
| 2024-01-19 | 8.900 | 9.300 | 8.900 | 9.200 | 9.200 | 93,291 |
| 2024-01-18 | 9.000 | 9.040 | 8.700 | 9.040 | 9.040 | 38,082 |
| 2024-01-17 | 8.980 | 9.000 | 8.860 | 8.980 | 8.980 | 3,706 |
| 2024-01-16 | 9.060 | 9.060 | 8.800 | 8.980 | 8.980 | 24,406 |
| 2024-01-15 | 9.060 | 9.060 | 8.840 | 9.040 | 9.040 | 18,983 |
| 2024-01-12 | 9.000 | 9.180 | 8.940 | 9.080 | 9.080 | 14,567 |
| 2024-01-11 | 9.000 | 9.180 | 8.740 | 9.000 | 9.000 | 88,013 |
| 2024-01-10 | 8.840 | 9.280 | 8.700 | 9.000 | 9.000 | 44,336 |
| 2024-01-09 | 9.320 | 9.320 | 8.840 | 8.840 | 8.840 | 25,206 |
| 2024-01-08 | 9.280 | 9.320 | 9.000 | 9.320 | 9.320 | 52,047 |
| 2024-01-05 | 8.920 | 9.240 | 8.920 | 8.920 | 8.920 | 14,728 |
| 2024-01-04 | 9.000 | 9.280 | 8.860 | 8.980 | 8.980 | 84,200 |
| 2024-01-03 | 8.920 | 8.920 | 8.580 | 8.780 | 8.780 | 65,918 |
| 2024-01-02 | 9.280 | 9.480 | 8.580 | 8.940 | 8.940 | 110,645 |
| 2023-12-29 | 9.100 | 9.300 | 8.960 | 9.240 | 9.240 | 87,453 |
| 2023-12-28 | 9.020 | 9.260 | 8.640 | 9.180 | 9.180 | 78,474 |
| 2023-12-27 | 9.240 | 9.380 | 8.920 | 9.040 | 9.040 | 74,254 |
| 2023-12-22 | 9.200 | 9.380 | 9.040 | 9.260 | 9.260 | 55,389 |
| 2023-12-21 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 32,271 |
| 2023-12-20 | 8.920 | 9.240 | 8.920 | 9.120 | 9.120 | 17,376 |
| 2023-12-19 | 9.200 | 9.220 | 8.920 | 9.140 | 9.140 | 16,716 |
| 2023-12-18 | 9.160 | 9.240 | 9.100 | 9.220 | 9.220 | 15,442 |
| 2023-12-15 | 9.160 | 9.340 | 9.100 | 9.280 | 9.280 | 15,093 |
| 2023-12-14 | 9.320 | 9.440 | 9.140 | 9.280 | 9.280 | 16,980 |
| 2023-12-13 | 9.280 | 9.440 | 9.100 | 9.280 | 9.280 | 19,915 |
| 2023-12-12 | 9.100 | 9.380 | 9.000 | 9.280 | 9.280 | 22,679 |
| 2023-12-11 | 9.160 | 9.300 | 9.000 | 9.000 | 9.000 | 54,640 |
| 2023-12-08 | 9.000 | 9.180 | 8.940 | 9.160 | 9.160 | 34,746 |
| 2023-12-07 | 9.420 | 9.420 | 8.840 | 9.020 | 9.020 | 33,658 |
| 2023-12-06 | 9.100 | 9.460 | 8.920 | 9.420 | 9.420 | 33,807 |
| 2023-12-05 | 9.000 | 9.360 | 8.720 | 9.100 | 9.100 | 46,883 |
| 2023-12-04 | 9.280 | 9.480 | 9.000 | 9.260 | 9.260 | 17,838 |
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.