Initiator Pharma A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	5.910	5.910	5.360	5.700	5.700	12,951
2022-12-19	5.620	5.840	5.590	5.730	5.730	44,327
2022-12-16	5.980	5.980	5.550	5.600	5.600	77,677
2022-12-15	5.760	6.840	5.760	5.900	5.900	31,785
2022-12-14	5.650	5.980	5.650	5.830	5.830	35,004
2022-12-13	5.800	5.990	5.750	5.990	5.990	14,582
2022-12-12	5.720	5.980	5.420	5.800	5.800	47,178
2022-12-09	6.030	6.030	5.750	5.930	5.930	22,797
2022-12-08	5.700	6.090	5.690	5.870	5.870	50,451
2022-12-07	6.250	6.250	5.830	5.830	5.830	38,401
2022-12-06	6.140	6.490	6.000	6.250	6.250	43,667
2022-12-05	5.950	6.640	5.940	6.150	6.150	23,452
2022-12-02	6.170	6.170	5.870	5.940	5.940	50,952
2022-12-01	6.120	6.460	5.900	6.170	6.170	37,170
2022-11-30	5.650	6.200	5.640	6.120	6.120	104,837
2022-11-29	5.840	5.890	5.700	5.700	5.700	43,300
2022-11-28	6.000	6.000	5.710	5.890	5.890	48,383
2022-11-25	6.010	6.010	5.800	5.800	5.800	20,622
2022-11-24	6.050	6.190	5.790	6.010	6.010	39,332
2022-11-23	5.810	6.050	5.760	6.050	6.050	19,716
2022-11-22	5.850	5.990	5.700	5.950	5.950	32,273
2022-11-21	6.100	6.100	5.600	5.700	5.700	84,363
2022-11-18	6.030	6.300	5.920	6.100	6.100	10,413
2022-11-17	6.390	6.390	6.030	6.030	6.030	7,214
2022-11-16	6.090	6.090	5.950	6.010	6.010	9,826
2022-11-15	5.980	6.390	5.850	6.100	6.100	21,734
2022-11-14	6.300	6.300	5.980	6.080	6.080	6,782
2022-11-11	6.450	6.450	6.050	6.150	6.150	37,119
2022-11-10	6.300	6.490	5.980	6.420	6.420	35,706
2022-11-09	6.000	6.400	5.950	6.350	6.350	86,745
2022-11-08	6.000	6.180	5.980	6.100	6.100	59,402
2022-11-07	5.900	6.240	5.500	6.000	6.000	118,439
2022-11-04	5.990	6.070	5.750	5.900	5.900	146,418
2022-11-03	6.000	6.500	5.990	6.170	6.170	43,386
2022-11-02	6.120	6.180	5.800	6.050	6.050	70,895
2022-11-01	6.480	6.480	6.170	6.180	6.180	7,585
2022-10-31	6.650	6.650	6.000	6.480	6.480	64,729
2022-10-28	6.100	6.230	6.090	6.150	6.150	21,516
2022-10-27	6.180	6.490	6.000	6.150	6.150	27,744
2022-10-26	6.350	6.400	6.040	6.190	6.190	39,614
2022-10-25	6.400	6.400	6.200	6.350	6.350	19,993
2022-10-24	6.500	6.500	6.350	6.400	6.400	9,326
2022-10-21	6.600	6.600	6.290	6.570	6.570	4,329
2022-10-20	6.520	6.740	5.980	6.460	6.460	54,911
2022-10-19	6.800	6.800	6.440	6.520	6.520	28,334
2022-10-18	6.890	6.890	6.500	6.830	6.830	41,638
2022-10-17	6.510	6.890	6.340	6.890	6.890	14,537
2022-10-14	6.510	6.650	6.470	6.510	6.510	4,063
2022-10-13	6.210	6.910	6.210	6.590	6.590	26,799
2022-10-12	6.780	6.780	6.210	6.750	6.750	21,223
2022-10-11	6.680	6.680	6.380	6.390	6.390	39,007
2022-10-10	6.790	6.790	6.400	6.610	6.610	19,467
2022-10-07	6.540	6.770	6.540	6.700	6.700	8,480
2022-10-06	6.990	6.990	6.560	6.800	6.800	9,994
2022-10-05	6.690	6.940	6.400	6.780	6.780	5,850
2022-10-04	6.610	6.940	6.610	6.740	6.740	24,489
2022-10-03	6.850	6.940	6.360	6.790	6.790	8,858
2022-09-30	6.610	6.950	6.550	6.950	6.950	89,516
2022-09-29	6.780	6.880	6.510	6.550	6.550	26,049
2022-09-28	6.900	7.010	6.710	6.820	6.820	28,773

← NewerPage 17 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.