Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.000 | 7.050 | 6.690 | 6.900 | 6.900 | 20,903 |
| 2022-09-26 | 7.010 | 7.070 | 6.300 | 7.000 | 7.000 | 169,778 |
| 2022-09-23 | 7.030 | 7.100 | 6.040 | 7.000 | 7.000 | 85,163 |
| 2022-09-22 | 7.250 | 7.250 | 6.600 | 7.030 | 7.030 | 45,113 |
| 2022-09-21 | 7.020 | 7.430 | 6.600 | 7.250 | 7.250 | 77,438 |
| 2022-09-20 | 6.880 | 7.420 | 6.740 | 7.000 | 7.000 | 47,490 |
| 2022-09-19 | 7.190 | 7.430 | 7.000 | 7.070 | 7.070 | 28,195 |
| 2022-09-16 | 7.000 | 7.740 | 7.000 | 7.400 | 7.400 | 55,510 |
| 2022-09-15 | 7.290 | 7.300 | 6.910 | 7.090 | 7.090 | 29,186 |
| 2022-09-14 | 7.210 | 7.210 | 7.110 | 7.210 | 7.210 | 5,711 |
| 2022-09-13 | 7.600 | 7.600 | 7.100 | 7.210 | 7.210 | 35,163 |
| 2022-09-12 | 7.210 | 7.450 | 6.980 | 7.400 | 7.400 | 33,673 |
| 2022-09-09 | 7.650 | 7.650 | 7.100 | 7.300 | 7.300 | 20,127 |
| 2022-09-08 | 7.590 | 7.590 | 7.110 | 7.130 | 7.130 | 32,783 |
| 2022-09-07 | 7.620 | 7.620 | 7.060 | 7.310 | 7.310 | 78,008 |
| 2022-09-06 | 7.520 | 7.630 | 7.310 | 7.430 | 7.430 | 42,622 |
| 2022-09-05 | 7.830 | 7.830 | 7.380 | 7.550 | 7.550 | 22,827 |
| 2022-09-02 | 8.000 | 8.000 | 7.610 | 7.890 | 7.890 | 44,131 |
| 2022-09-01 | 8.000 | 8.060 | 7.530 | 7.900 | 7.900 | 45,928 |
| 2022-08-31 | 7.940 | 7.940 | 7.520 | 7.880 | 7.880 | 57,137 |
| 2022-08-30 | 7.200 | 7.880 | 7.120 | 7.880 | 7.880 | 157,894 |
| 2022-08-29 | 7.390 | 7.390 | 7.100 | 7.200 | 7.200 | 22,416 |
| 2022-08-26 | 7.410 | 7.590 | 7.200 | 7.390 | 7.390 | 24,362 |
| 2022-08-25 | 7.310 | 7.490 | 6.990 | 7.410 | 7.410 | 47,373 |
| 2022-08-24 | 7.480 | 7.610 | 7.120 | 7.200 | 7.200 | 15,517 |
| 2022-08-23 | 7.290 | 7.370 | 7.200 | 7.210 | 7.210 | 19,965 |
| 2022-08-22 | 7.400 | 7.400 | 7.110 | 7.290 | 7.290 | 55,435 |
| 2022-08-19 | 7.550 | 7.630 | 7.200 | 7.400 | 7.400 | 22,928 |
| 2022-08-18 | 7.630 | 7.630 | 7.320 | 7.510 | 7.510 | 53,232 |
| 2022-08-17 | 7.670 | 7.670 | 7.320 | 7.630 | 7.630 | 43,908 |
| 2022-08-16 | 7.800 | 7.800 | 7.510 | 7.670 | 7.670 | 10,524 |
| 2022-08-15 | 7.900 | 7.900 | 7.450 | 7.690 | 7.690 | 33,500 |
| 2022-08-12 | 7.700 | 7.700 | 7.500 | 7.680 | 7.680 | 39,999 |
| 2022-08-11 | 7.570 | 7.870 | 7.520 | 7.700 | 7.700 | 59,526 |
| 2022-08-10 | 7.520 | 7.890 | 7.520 | 7.580 | 7.580 | 27,976 |
| 2022-08-09 | 7.840 | 7.840 | 7.410 | 7.670 | 7.670 | 89,946 |
| 2022-08-08 | 7.770 | 7.890 | 7.630 | 7.840 | 7.840 | 25,757 |
| 2022-08-05 | 7.900 | 7.960 | 7.420 | 7.770 | 7.770 | 91,301 |
| 2022-08-04 | 7.920 | 7.920 | 7.610 | 7.640 | 7.640 | 28,171 |
| 2022-08-03 | 7.750 | 8.000 | 7.400 | 7.920 | 7.920 | 52,483 |
| 2022-08-02 | 7.690 | 7.790 | 7.600 | 7.750 | 7.750 | 11,546 |
| 2022-08-01 | 8.000 | 8.000 | 7.600 | 7.690 | 7.690 | 28,260 |
| 2022-07-29 | 7.770 | 7.800 | 7.600 | 7.800 | 7.800 | 20,958 |
| 2022-07-28 | 7.980 | 7.980 | 7.620 | 7.780 | 7.780 | 9,629 |
| 2022-07-27 | 7.860 | 7.980 | 7.600 | 7.760 | 7.760 | 39,929 |
| 2022-07-26 | 7.700 | 7.950 | 7.600 | 7.620 | 7.620 | 7,578 |
| 2022-07-25 | 7.700 | 8.060 | 7.480 | 7.500 | 7.500 | 23,921 |
| 2022-07-22 | 7.490 | 7.700 | 7.360 | 7.700 | 7.700 | 73,141 |
| 2022-07-21 | 7.480 | 7.480 | 7.250 | 7.470 | 7.470 | 16,689 |
| 2022-07-20 | 7.480 | 7.480 | 7.150 | 7.440 | 7.440 | 2,565 |
| 2022-07-19 | 7.480 | 7.480 | 7.060 | 7.250 | 7.250 | 81,066 |
| 2022-07-18 | 7.390 | 7.390 | 7.150 | 7.250 | 7.250 | 16,234 |
| 2022-07-15 | 7.380 | 7.380 | 7.180 | 7.360 | 7.360 | 19,166 |
| 2022-07-14 | 7.360 | 7.390 | 7.020 | 7.340 | 7.340 | 37,842 |
| 2022-07-13 | 7.270 | 7.310 | 7.100 | 7.210 | 7.210 | 20,310 |
| 2022-07-12 | 7.340 | 7.340 | 7.090 | 7.270 | 7.270 | 35,739 |
| 2022-07-11 | 7.330 | 7.380 | 7.180 | 7.340 | 7.340 | 29,478 |
| 2022-07-08 | 7.270 | 7.380 | 7.170 | 7.330 | 7.330 | 24,635 |
| 2022-07-07 | 7.330 | 7.330 | 7.180 | 7.270 | 7.270 | 17,434 |
| 2022-07-06 | 7.300 | 7.340 | 7.180 | 7.330 | 7.330 | 33,351 |
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.