Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 7.980 | 8.000 | 7.140 | 7.480 | 7.480 | 47,115 |
| 2023-06-14 | 7.900 | 8.100 | 7.300 | 7.660 | 7.660 | 67,473 |
| 2023-06-13 | 7.160 | 7.880 | 7.020 | 7.540 | 7.540 | 13,444 |
| 2023-06-12 | 7.400 | 7.400 | 6.880 | 7.160 | 7.160 | 51,286 |
| 2023-06-09 | 7.800 | 7.800 | 7.220 | 7.400 | 7.400 | 76,721 |
| 2023-06-08 | 8.500 | 8.500 | 7.780 | 7.880 | 7.880 | 38,126 |
| 2023-06-07 | 7.220 | 8.900 | 7.220 | 7.980 | 7.980 | 398,139 |
| 2023-06-05 | 6.060 | 7.500 | 6.060 | 7.160 | 7.160 | 302,280 |
| 2023-06-02 | 5.120 | 5.500 | 5.000 | 5.480 | 5.480 | 49,701 |
| 2023-06-01 | 5.440 | 5.560 | 5.220 | 5.240 | 5.240 | 18,553 |
| 2023-05-31 | 5.360 | 5.500 | 5.200 | 5.380 | 5.380 | 15,570 |
| 2023-05-30 | 5.680 | 5.680 | 5.240 | 5.420 | 5.420 | 30,893 |
| 2023-05-29 | 5.360 | 5.840 | 5.000 | 5.420 | 5.420 | 43,078 |
| 2023-05-26 | 5.460 | 5.580 | 5.220 | 5.360 | 5.360 | 35,466 |
| 2023-05-25 | 5.640 | 5.640 | 5.080 | 5.460 | 5.460 | 31,022 |
| 2023-05-24 | 5.580 | 5.980 | 5.140 | 5.640 | 5.640 | 37,310 |
| 2023-05-23 | 5.460 | 5.880 | 5.400 | 5.580 | 5.580 | 15,221 |
| 2023-05-22 | 5.880 | 5.880 | 5.360 | 5.520 | 5.520 | 52,873 |
| 2023-05-19 | 5.040 | 6.980 | 5.040 | 5.920 | 5.920 | 13,839 |
| 2023-05-17 | 5.180 | 5.300 | 5.080 | 5.240 | 5.240 | 34,784 |
| 2023-05-16 | 5.260 | 5.300 | 5.120 | 5.260 | 5.260 | 24,635 |
| 2023-05-15 | 5.300 | 5.300 | 5.000 | 5.240 | 5.240 | 31,993 |
| 2023-05-12 | 5.320 | 5.320 | 5.200 | 5.300 | 5.300 | 28,017 |
| 2023-05-11 | 5.400 | 5.500 | 5.280 | 5.380 | 5.380 | 14,864 |
| 2023-05-10 | 5.380 | 5.580 | 5.200 | 5.400 | 5.400 | 33,033 |
| 2023-05-09 | 5.360 | 5.600 | 5.300 | 5.380 | 5.380 | 32,284 |
| 2023-05-08 | 5.520 | 5.700 | 5.240 | 5.380 | 5.380 | 32,815 |
| 2023-05-05 | 5.380 | 6.060 | 5.180 | 5.500 | 5.500 | 54,367 |
| 2023-05-04 | 5.360 | 5.380 | 5.140 | 5.380 | 5.380 | 17,902 |
| 2023-05-03 | 5.940 | 5.940 | 5.200 | 5.260 | 5.260 | 43,635 |
| 2023-05-02 | 5.520 | 5.760 | 5.140 | 5.420 | 5.420 | 38,506 |
| 2023-04-28 | 5.600 | 5.600 | 5.320 | 5.460 | 5.460 | 21,193 |
| 2023-04-27 | 5.620 | 5.960 | 5.280 | 5.440 | 5.440 | 29,113 |
| 2023-04-26 | 5.580 | 5.860 | 5.420 | 5.620 | 5.620 | 45,891 |
| 2023-04-25 | 5.980 | 5.980 | 5.500 | 5.580 | 5.580 | 57,486 |
| 2023-04-24 | 5.660 | 6.040 | 5.480 | 5.700 | 5.700 | 7,592 |
| 2023-04-21 | 5.500 | 5.680 | 5.480 | 5.680 | 5.680 | 9,079 |
| 2023-04-20 | 5.680 | 5.760 | 5.400 | 5.460 | 5.460 | 47,263 |
| 2023-04-19 | 5.980 | 5.980 | 5.600 | 5.600 | 5.600 | 33,849 |
| 2023-04-18 | 5.980 | 5.980 | 5.540 | 5.720 | 5.720 | 47,721 |
| 2023-04-17 | 5.700 | 5.800 | 5.540 | 5.800 | 5.800 | 7,032 |
| 2023-04-14 | 5.660 | 6.000 | 5.500 | 5.700 | 5.700 | 46,513 |
| 2023-04-13 | 5.660 | 5.700 | 5.500 | 5.660 | 5.660 | 17,654 |
| 2023-04-12 | 5.680 | 6.020 | 5.440 | 5.700 | 5.700 | 75,138 |
| 2023-04-11 | 6.000 | 6.000 | 5.680 | 5.800 | 5.800 | 78,691 |
| 2023-04-06 | 5.740 | 6.080 | 5.640 | 6.000 | 6.000 | 17,282 |
| 2023-04-05 | 5.800 | 6.100 | 5.780 | 5.800 | 5.800 | 12,935 |
| 2023-04-04 | 5.920 | 6.000 | 5.720 | 5.880 | 5.880 | 35,642 |
| 2023-04-03 | 6.000 | 6.000 | 5.720 | 5.920 | 5.920 | 20,128 |
| 2023-03-31 | 6.290 | 6.290 | 5.810 | 6.090 | 6.090 | 8,953 |
| 2023-03-30 | 5.790 | 6.180 | 5.650 | 6.090 | 6.090 | 7,542 |
| 2023-03-29 | 6.000 | 6.290 | 5.700 | 5.790 | 5.790 | 25,370 |
| 2023-03-28 | 5.650 | 6.500 | 5.650 | 5.900 | 5.900 | 19,463 |
| 2023-03-27 | 6.000 | 6.490 | 5.830 | 6.050 | 6.050 | 8,404 |
| 2023-03-24 | 6.080 | 6.080 | 5.750 | 5.980 | 5.980 | 29,177 |
| 2023-03-23 | 5.990 | 5.990 | 5.610 | 5.760 | 5.760 | 45,294 |
| 2023-03-22 | 6.000 | 6.240 | 5.800 | 6.050 | 6.050 | 8,202 |
| 2023-03-21 | 6.000 | 6.100 | 5.810 | 6.050 | 6.050 | 5,322 |
| 2023-03-20 | 6.190 | 6.190 | 5.600 | 6.000 | 6.000 | 88,553 |
| 2023-03-17 | 5.820 | 6.000 | 5.740 | 5.980 | 5.980 | 51,235 |
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.