Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.300 | 7.340 | 7.180 | 7.330 | 7.330 | 33,351 |
| 2022-07-05 | 7.280 | 7.390 | 7.200 | 7.300 | 7.300 | 39,147 |
| 2022-07-04 | 7.410 | 7.410 | 7.250 | 7.380 | 7.380 | 13,984 |
| 2022-07-01 | 7.500 | 7.680 | 7.240 | 7.410 | 7.410 | 12,542 |
| 2022-06-30 | 7.420 | 7.500 | 7.310 | 7.380 | 7.380 | 65,646 |
| 2022-06-29 | 7.500 | 7.700 | 7.420 | 7.500 | 7.500 | 17,460 |
| 2022-06-28 | 7.700 | 7.790 | 7.430 | 7.500 | 7.500 | 21,747 |
| 2022-06-27 | 7.500 | 7.990 | 7.310 | 7.540 | 7.540 | 19,416 |
| 2022-06-23 | 7.380 | 7.810 | 7.210 | 7.410 | 7.410 | 41,232 |
| 2022-06-22 | 7.170 | 7.780 | 7.100 | 7.350 | 7.350 | 43,011 |
| 2022-06-21 | 7.390 | 8.120 | 7.110 | 7.170 | 7.170 | 26,868 |
| 2022-06-20 | 7.140 | 7.400 | 6.990 | 7.390 | 7.390 | 37,866 |
| 2022-06-17 | 7.050 | 7.140 | 6.900 | 7.140 | 7.140 | 46,639 |
| 2022-06-16 | 6.920 | 7.200 | 6.510 | 7.030 | 7.030 | 102,932 |
| 2022-06-15 | 7.170 | 7.250 | 6.250 | 6.990 | 6.990 | 52,312 |
| 2022-06-14 | 7.400 | 7.400 | 7.000 | 7.170 | 7.170 | 51,825 |
| 2022-06-13 | 7.350 | 7.350 | 6.900 | 7.000 | 7.000 | 48,474 |
| 2022-06-10 | 7.430 | 7.430 | 7.110 | 7.370 | 7.370 | 18,579 |
| 2022-06-09 | 7.160 | 7.480 | 7.020 | 7.430 | 7.430 | 28,619 |
| 2022-06-08 | 7.240 | 7.250 | 7.110 | 7.160 | 7.160 | 35,931 |
| 2022-06-07 | 7.340 | 7.340 | 7.080 | 7.290 | 7.290 | 36,996 |
| 2022-06-03 | 7.350 | 7.350 | 7.100 | 7.340 | 7.340 | 10,335 |
| 2022-06-02 | 7.260 | 7.350 | 7.190 | 7.350 | 7.350 | 21,066 |
| 2022-06-01 | 7.400 | 7.400 | 7.100 | 7.260 | 7.260 | 53,433 |
| 2022-05-31 | 7.300 | 7.420 | 7.100 | 7.420 | 7.420 | 88,199 |
| 2022-05-30 | 7.180 | 7.470 | 7.110 | 7.430 | 7.430 | 101,761 |
| 2022-05-27 | 7.550 | 7.590 | 7.040 | 7.180 | 7.180 | 136,530 |
| 2022-05-25 | 7.500 | 7.580 | 7.320 | 7.330 | 7.330 | 13,158 |
| 2022-05-24 | 7.700 | 7.740 | 7.400 | 7.580 | 7.580 | 28,706 |
| 2022-05-23 | 7.810 | 8.090 | 7.390 | 7.750 | 7.750 | 32,411 |
| 2022-05-20 | 7.700 | 7.780 | 7.380 | 7.670 | 7.670 | 17,525 |
| 2022-05-19 | 7.010 | 7.790 | 7.010 | 7.400 | 7.400 | 50,288 |
| 2022-05-18 | 7.250 | 7.580 | 7.160 | 7.300 | 7.300 | 72,761 |
| 2022-05-17 | 7.350 | 7.350 | 7.220 | 7.350 | 7.350 | 63,445 |
| 2022-05-16 | 7.300 | 7.490 | 7.200 | 7.350 | 7.350 | 11,004 |
| 2022-05-13 | 7.180 | 7.590 | 7.180 | 7.300 | 7.300 | 17,478 |
| 2022-05-12 | 7.600 | 7.600 | 7.180 | 7.180 | 7.180 | 18,355 |
| 2022-05-11 | 7.500 | 7.700 | 7.250 | 7.250 | 7.250 | 12,181 |
| 2022-05-10 | 7.250 | 7.940 | 7.250 | 7.500 | 7.500 | 49,814 |
| 2022-05-09 | 7.950 | 7.950 | 7.200 | 7.250 | 7.250 | 157,899 |
| 2022-05-06 | 8.000 | 8.000 | 7.500 | 7.950 | 7.950 | 33,071 |
| 2022-05-05 | 8.060 | 8.100 | 7.900 | 7.950 | 7.950 | 29,689 |
| 2022-05-04 | 8.000 | 8.240 | 7.980 | 8.060 | 8.060 | 28,413 |
| 2022-05-03 | 8.100 | 8.100 | 7.750 | 7.980 | 7.980 | 26,580 |
| 2022-05-02 | 8.000 | 8.290 | 7.810 | 7.980 | 7.980 | 42,110 |
| 2022-04-29 | 8.050 | 8.240 | 7.810 | 8.130 | 8.130 | 86,167 |
| 2022-04-28 | 8.300 | 8.340 | 8.020 | 8.150 | 8.150 | 49,343 |
| 2022-04-27 | 8.490 | 8.490 | 8.000 | 8.300 | 8.300 | 52,629 |
| 2022-04-26 | 8.200 | 8.490 | 8.120 | 8.320 | 8.320 | 38,610 |
| 2022-04-25 | 8.300 | 8.300 | 8.010 | 8.220 | 8.220 | 48,778 |
| 2022-04-22 | 8.180 | 8.180 | 8.020 | 8.180 | 8.180 | 27,161 |
| 2022-04-21 | 8.380 | 8.500 | 8.020 | 8.290 | 8.290 | 47,377 |
| 2022-04-20 | 8.140 | 8.270 | 7.940 | 8.270 | 8.270 | 44,127 |
| 2022-04-19 | 8.590 | 8.590 | 8.030 | 8.180 | 8.180 | 57,582 |
| 2022-04-14 | 8.160 | 8.160 | 8.030 | 8.160 | 8.160 | 14,793 |
| 2022-04-13 | 8.360 | 8.360 | 8.020 | 8.030 | 8.030 | 305,405 |
| 2022-04-12 | 8.900 | 8.900 | 8.280 | 8.630 | 8.630 | 112,310 |
| 2022-04-11 | 8.790 | 9.300 | 8.790 | 8.900 | 8.900 | 48,670 |
| 2022-04-08 | 8.840 | 8.840 | 8.380 | 8.790 | 8.790 | 52,893 |
| 2022-04-07 | 9.000 | 9.000 | 8.360 | 8.890 | 8.890 | 51,886 |
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.