Initiator Pharma A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	5.990	5.990	5.650	5.830	5.830	19,429
2023-03-15	5.910	6.000	5.710	5.990	5.990	10,806
2023-03-14	5.700	6.000	5.700	5.930	5.930	10,355
2023-03-13	5.900	6.090	5.700	5.700	5.700	29,992
2023-03-10	5.900	6.080	5.720	5.990	5.990	18,901
2023-03-09	6.110	6.110	5.880	6.000	6.000	8,772
2023-03-08	5.900	6.310	5.890	6.110	6.110	8,244
2023-03-07	6.070	6.990	5.920	6.100	6.100	57,697
2023-03-06	5.820	6.270	5.800	5.900	5.900	38,519
2023-03-03	6.000	6.170	5.800	5.820	5.820	25,793
2023-03-02	5.730	5.890	5.700	5.800	5.800	15,478
2023-03-01	5.980	5.980	5.710	5.790	5.790	14,438
2023-02-28	5.600	6.040	5.600	5.800	5.800	8,466
2023-02-27	5.910	5.940	5.760	5.910	5.910	34,784
2023-02-24	5.870	6.140	5.830	5.980	5.980	33,915
2023-02-23	5.900	5.900	5.630	5.870	5.870	22,561
2023-02-22	5.880	5.890	5.660	5.890	5.890	9,681
2023-02-21	6.070	6.070	5.750	5.860	5.860	24,052
2023-02-20	6.080	6.570	5.720	5.760	5.760	68,824
2023-02-17	6.080	6.580	5.460	6.060	6.060	36,093
2023-02-16	6.070	6.070	5.800	6.040	6.040	10,789
2023-02-15	5.980	6.070	5.910	5.910	5.910	31,283
2023-02-14	5.800	6.070	5.720	6.050	6.050	15,012
2023-02-13	6.120	6.120	5.810	5.990	5.990	34,115
2023-02-10	6.170	6.170	5.790	6.060	6.060	17,008
2023-02-09	5.980	6.290	5.910	6.170	6.170	18,134
2023-02-08	6.090	6.090	5.900	5.940	5.940	33,054
2023-02-07	6.300	6.720	5.900	6.090	6.090	38,062
2023-02-06	6.000	6.760	5.870	6.300	6.300	21,093
2023-02-03	6.170	6.190	5.900	6.080	6.080	12,446
2023-02-02	6.100	6.980	6.010	6.170	6.170	9,099
2023-02-01	6.260	6.390	6.000	6.180	6.180	41,135
2023-01-31	6.240	6.440	6.000	6.260	6.260	36,844
2023-01-30	6.480	6.500	5.990	6.240	6.240	36,613
2023-01-27	6.580	6.580	6.390	6.480	6.480	23,089
2023-01-26	6.980	6.980	6.490	6.570	6.570	9,813
2023-01-25	6.100	6.790	5.970	6.490	6.490	25,161
2023-01-24	6.540	6.540	6.000	6.310	6.310	36,081
2023-01-23	6.970	6.970	6.500	6.550	6.550	31,103
2023-01-20	6.800	6.960	6.650	6.750	6.750	22,465
2023-01-19	6.610	6.940	6.550	6.800	6.800	23,927
2023-01-18	6.620	7.100	6.560	6.790	6.790	26,087
2023-01-17	6.650	7.190	6.430	6.610	6.610	56,937
2023-01-16	6.410	6.800	6.410	6.650	6.650	35,985
2023-01-13	6.880	6.880	6.400	6.700	6.700	45,215
2023-01-12	7.120	7.190	6.620	6.860	6.860	44,610
2023-01-11	7.170	7.170	6.820	6.900	6.900	39,303
2023-01-10	6.900	7.250	6.900	7.170	7.170	56,285
2023-01-09	6.690	7.690	6.510	7.180	7.180	108,835
2023-01-05	6.870	6.870	6.100	6.690	6.690	65,315
2023-01-04	6.390	6.750	6.160	6.350	6.350	22,620
2023-01-03	6.210	6.600	6.010	6.240	6.240	37,748
2023-01-02	6.050	6.250	6.040	6.210	6.210	15,943
2022-12-30	5.990	6.060	5.700	6.060	6.060	38,921
2022-12-29	5.840	5.900	5.570	5.900	5.900	130,643
2022-12-28	5.600	5.970	5.450	5.890	5.890	55,580
2022-12-27	5.850	5.980	5.500	5.700	5.700	36,851
2022-12-23	5.670	6.150	5.500	5.850	5.850	63,031
2022-12-22	6.130	6.130	5.400	5.780	5.780	36,597
2022-12-21	6.170	6.170	5.760	5.980	5.980	2,029

← NewerPage 16 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.