Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 7.140 | 7.580 | 6.940 | 7.080 | 7.080 | 36,011 |
| 2023-09-07 | 7.340 | 7.340 | 7.000 | 7.180 | 7.180 | 25,987 |
| 2023-09-06 | 7.380 | 7.680 | 7.000 | 7.240 | 7.240 | 21,266 |
| 2023-09-05 | 7.600 | 7.600 | 7.240 | 7.380 | 7.380 | 26,376 |
| 2023-09-04 | 7.680 | 7.680 | 7.000 | 7.640 | 7.640 | 119,592 |
| 2023-09-01 | 8.000 | 8.000 | 7.540 | 7.680 | 7.680 | 39,825 |
| 2023-08-31 | 7.800 | 8.000 | 7.560 | 7.900 | 7.900 | 91,683 |
| 2023-08-30 | 7.780 | 7.840 | 7.520 | 7.800 | 7.800 | 24,624 |
| 2023-08-29 | 7.500 | 7.860 | 7.000 | 7.680 | 7.680 | 79,085 |
| 2023-08-28 | 7.400 | 7.520 | 7.280 | 7.480 | 7.480 | 22,618 |
| 2023-08-25 | 7.460 | 7.500 | 7.240 | 7.400 | 7.400 | 18,504 |
| 2023-08-24 | 7.260 | 7.300 | 7.060 | 7.300 | 7.300 | 15,502 |
| 2023-08-23 | 7.240 | 7.480 | 7.100 | 7.240 | 7.240 | 9,117 |
| 2023-08-22 | 7.200 | 7.300 | 7.080 | 7.240 | 7.240 | 10,154 |
| 2023-08-21 | 7.060 | 7.200 | 7.000 | 7.160 | 7.160 | 10,951 |
| 2023-08-18 | 6.800 | 7.320 | 6.800 | 7.200 | 7.200 | 29,441 |
| 2023-08-17 | 7.400 | 7.400 | 7.080 | 7.220 | 7.220 | 24,572 |
| 2023-08-16 | 7.380 | 7.400 | 7.080 | 7.380 | 7.380 | 16,394 |
| 2023-08-15 | 7.500 | 7.500 | 7.200 | 7.380 | 7.380 | 16,179 |
| 2023-08-14 | 7.640 | 7.640 | 7.200 | 7.500 | 7.500 | 32,950 |
| 2023-08-11 | 7.900 | 7.900 | 7.500 | 7.640 | 7.640 | 52,887 |
| 2023-08-10 | 7.700 | 7.760 | 7.500 | 7.600 | 7.600 | 25,679 |
| 2023-08-09 | 7.860 | 7.900 | 7.520 | 7.700 | 7.700 | 22,662 |
| 2023-08-08 | 7.880 | 7.880 | 7.360 | 7.600 | 7.600 | 25,542 |
| 2023-08-07 | 7.280 | 7.860 | 7.000 | 7.860 | 7.860 | 82,885 |
| 2023-08-04 | 7.100 | 7.320 | 7.000 | 7.280 | 7.280 | 42,088 |
| 2023-08-03 | 7.440 | 7.440 | 7.020 | 7.080 | 7.080 | 14,158 |
| 2023-08-02 | 7.200 | 7.380 | 6.920 | 7.200 | 7.200 | 31,390 |
| 2023-08-01 | 7.240 | 7.400 | 7.200 | 7.200 | 7.200 | 16,926 |
| 2023-07-31 | 7.760 | 7.760 | 7.200 | 7.240 | 7.240 | 24,068 |
| 2023-07-28 | 7.320 | 7.580 | 7.120 | 7.280 | 7.280 | 14,193 |
| 2023-07-27 | 7.400 | 7.480 | 7.320 | 7.320 | 7.320 | 25,609 |
| 2023-07-26 | 7.560 | 7.600 | 7.400 | 7.580 | 7.580 | 12,155 |
| 2023-07-25 | 7.500 | 7.860 | 7.420 | 7.560 | 7.560 | 24,073 |
| 2023-07-24 | 7.440 | 7.880 | 7.440 | 7.680 | 7.680 | 36,651 |
| 2023-07-21 | 7.620 | 7.620 | 7.420 | 7.440 | 7.440 | 17,967 |
| 2023-07-20 | 7.520 | 7.680 | 7.320 | 7.620 | 7.620 | 22,335 |
| 2023-07-19 | 7.680 | 7.680 | 7.320 | 7.420 | 7.420 | 12,247 |
| 2023-07-18 | 7.580 | 7.680 | 7.320 | 7.600 | 7.600 | 50,072 |
| 2023-07-17 | 7.500 | 7.680 | 7.160 | 7.580 | 7.580 | 34,790 |
| 2023-07-14 | 7.320 | 7.540 | 7.200 | 7.500 | 7.500 | 47,644 |
| 2023-07-13 | 7.260 | 7.600 | 7.260 | 7.560 | 7.560 | 27,731 |
| 2023-07-12 | 7.640 | 7.640 | 7.300 | 7.460 | 7.460 | 13,366 |
| 2023-07-11 | 7.200 | 7.700 | 7.040 | 7.640 | 7.640 | 148,172 |
| 2023-07-10 | 7.080 | 7.380 | 7.020 | 7.180 | 7.180 | 21,768 |
| 2023-07-07 | 7.680 | 7.680 | 7.180 | 7.380 | 7.380 | 28,491 |
| 2023-07-06 | 7.200 | 7.440 | 7.120 | 7.300 | 7.300 | 99,106 |
| 2023-07-05 | 7.200 | 7.200 | 6.920 | 7.080 | 7.080 | 24,819 |
| 2023-07-04 | 7.000 | 7.500 | 6.900 | 7.220 | 7.220 | 139,959 |
| 2023-07-03 | 7.100 | 7.480 | 6.860 | 7.320 | 7.320 | 35,194 |
| 2023-06-30 | 6.920 | 7.260 | 6.520 | 7.100 | 7.100 | 47,803 |
| 2023-06-29 | 7.520 | 7.760 | 6.720 | 6.840 | 6.840 | 72,735 |
| 2023-06-28 | 7.400 | 7.400 | 7.060 | 7.360 | 7.360 | 75,057 |
| 2023-06-27 | 7.000 | 7.760 | 6.820 | 7.440 | 7.440 | 52,099 |
| 2023-06-26 | 7.580 | 7.580 | 7.000 | 7.160 | 7.160 | 41,976 |
| 2023-06-22 | 7.500 | 7.600 | 7.200 | 7.580 | 7.580 | 55,800 |
| 2023-06-21 | 7.540 | 7.880 | 7.240 | 7.480 | 7.480 | 78,532 |
| 2023-06-20 | 7.920 | 7.920 | 7.540 | 7.540 | 7.540 | 24,796 |
| 2023-06-19 | 7.860 | 8.000 | 7.640 | 7.920 | 7.920 | 34,609 |
| 2023-06-16 | 7.480 | 7.980 | 7.360 | 7.860 | 7.860 | 21,340 |
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.