Initiator Pharma A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	9.060	9.400	9.060	9.280	9.280	32,903
2023-11-30	9.600	9.600	9.160	9.400	9.400	12,539
2023-11-29	9.460	9.700	9.340	9.600	9.600	16,889
2023-11-28	9.580	9.700	9.360	9.560	9.560	8,759
2023-11-27	9.380	9.680	9.240	9.580	9.580	63,203
2023-11-24	9.380	9.500	9.220	9.380	9.380	40,724
2023-11-23	9.380	9.380	9.080	9.380	9.380	19,639
2023-11-22	9.380	9.400	9.100	9.300	9.300	67,069
2023-11-21	9.400	9.400	9.120	9.380	9.380	27,292
2023-11-20	9.420	9.780	9.320	9.320	9.320	15,666
2023-11-17	9.900	9.900	9.220	9.420	9.420	74,357
2023-11-16	10.000	10.050	9.780	9.900	9.900	19,313
2023-11-15	10.100	10.200	9.660	10.100	10.100	41,322
2023-11-14	10.000	10.150	9.700	10.100	10.100	19,773
2023-11-13	10.000	10.000	9.660	9.940	9.940	51,962
2023-11-10	10.000	10.000	9.580	10.000	10.000	55,445
2023-11-09	9.960	10.100	9.700	9.720	9.720	48,415
2023-11-08	9.300	10.500	9.100	10.100	10.100	66,922
2023-11-07	9.000	9.400	8.720	9.400	9.400	81,610
2023-11-06	9.100	9.100	8.940	9.100	9.100	16,383
2023-11-03	9.260	9.260	8.940	9.100	9.100	27,321
2023-11-02	9.120	9.300	8.920	9.260	9.260	29,806
2023-11-01	9.400	9.400	9.060	9.280	9.280	22,330
2023-10-31	9.340	9.460	9.180	9.400	9.400	34,474
2023-10-30	9.280	9.340	8.920	9.180	9.180	76,151
2023-10-27	9.140	9.380	8.980	9.280	9.280	63,205
2023-10-26	9.380	9.480	9.000	9.140	9.140	73,004
2023-10-25	9.380	9.580	8.560	9.380	9.380	46,379
2023-10-24	9.460	9.480	9.200	9.380	9.380	8,572
2023-10-23	9.440	9.460	9.260	9.460	9.460	7,091
2023-10-20	9.480	9.580	9.140	9.460	9.460	19,543
2023-10-19	9.400	9.540	9.020	9.480	9.480	103,870
2023-10-18	9.800	9.800	9.100	9.200	9.200	76,742
2023-10-17	10.000	10.000	9.180	9.740	9.740	105,460
2023-10-16	10.150	10.200	9.520	9.680	9.680	146,758
2023-10-13	10.100	10.350	9.800	10.150	10.150	121,095
2023-10-12	10.200	10.450	9.700	10.250	10.250	255,621
2023-10-11	9.840	10.350	9.500	10.200	10.200	272,519
2023-10-10	10.050	10.150	9.400	9.840	9.840	248,160
2023-10-09	9.820	11.150	9.600	9.700	9.700	608,256
2023-10-06	10.800	12.200	9.420	9.820	9.820	1,322,677
2023-10-05	7.400	7.720	7.260	7.500	7.500	8,945
2023-10-04	7.480	7.900	7.380	7.400	7.400	44,928
2023-10-03	7.740	7.940	7.260	7.500	7.500	41,963
2023-10-02	7.640	8.160	7.520	7.740	7.740	40,879
2023-09-29	7.860	7.940	7.540	7.660	7.660	17,418
2023-09-28	7.840	8.000	7.600	7.860	7.860	43,240
2023-09-27	7.760	7.960	7.640	7.840	7.840	22,481
2023-09-26	7.660	7.800	7.500	7.760	7.760	24,112
2023-09-25	7.800	7.860	7.420	7.720	7.720	40,026
2023-09-22	7.860	7.860	7.560	7.800	7.800	25,109
2023-09-21	7.900	7.900	7.520	7.860	7.860	23,228
2023-09-20	7.560	7.900	7.260	7.660	7.660	39,302
2023-09-19	7.460	7.560	7.120	7.560	7.560	40,363
2023-09-18	7.220	7.240	7.100	7.200	7.200	17,593
2023-09-15	7.360	7.360	7.100	7.220	7.220	25,700
2023-09-14	7.280	7.680	6.720	7.160	7.160	37,876
2023-09-13	7.200	7.680	6.840	7.320	7.320	80,888
2023-09-12	7.580	7.580	6.880	7.200	7.200	23,193
2023-09-11	7.200	7.300	7.000	7.100	7.100	36,187

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.