Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 8.380 | 9.100 | 8.290 | 8.850 | 8.850 | 81,111 |
| 2022-04-05 | 8.180 | 8.450 | 7.910 | 8.320 | 8.320 | 163,140 |
| 2022-04-04 | 8.290 | 8.290 | 7.950 | 8.130 | 8.130 | 23,148 |
| 2022-04-01 | 8.120 | 8.130 | 7.930 | 8.100 | 8.100 | 27,713 |
| 2022-03-31 | 8.140 | 8.300 | 8.000 | 8.120 | 8.120 | 19,930 |
| 2022-03-30 | 8.160 | 8.160 | 7.880 | 8.140 | 8.140 | 50,776 |
| 2022-03-29 | 8.120 | 8.400 | 7.940 | 8.160 | 8.160 | 27,864 |
| 2022-03-28 | 8.100 | 8.100 | 7.820 | 8.100 | 8.100 | 78,260 |
| 2022-03-25 | 8.080 | 8.080 | 7.800 | 8.000 | 8.000 | 34,095 |
| 2022-03-24 | 7.900 | 7.980 | 7.780 | 7.940 | 7.940 | 19,640 |
| 2022-03-23 | 8.040 | 8.300 | 7.760 | 7.960 | 7.960 | 67,037 |
| 2022-03-22 | 8.300 | 8.420 | 7.900 | 8.040 | 8.040 | 82,790 |
| 2022-03-21 | 7.620 | 8.240 | 7.620 | 8.020 | 8.020 | 44,166 |
| 2022-03-18 | 8.040 | 8.040 | 7.660 | 7.800 | 7.800 | 27,979 |
| 2022-03-17 | 7.700 | 7.800 | 7.560 | 7.800 | 7.800 | 163,370 |
| 2022-03-16 | 7.800 | 8.220 | 7.700 | 7.760 | 7.760 | 105,144 |
| 2022-03-15 | 7.780 | 7.900 | 7.640 | 7.780 | 7.780 | 25,333 |
| 2022-03-14 | 7.960 | 8.280 | 7.620 | 7.780 | 7.780 | 98,140 |
| 2022-03-11 | 7.880 | 7.900 | 7.660 | 7.860 | 7.860 | 102,494 |
| 2022-03-10 | 7.880 | 7.960 | 7.700 | 7.880 | 7.880 | 32,042 |
| 2022-03-09 | 8.000 | 8.200 | 7.580 | 7.880 | 7.880 | 35,352 |
| 2022-03-08 | 7.740 | 7.960 | 7.720 | 7.800 | 7.800 | 44,376 |
| 2022-03-07 | 7.840 | 7.840 | 7.420 | 7.800 | 7.800 | 40,249 |
| 2022-03-04 | 8.040 | 8.040 | 7.740 | 7.840 | 7.840 | 25,423 |
| 2022-03-03 | 7.980 | 8.060 | 7.800 | 8.060 | 8.060 | 52,103 |
| 2022-03-02 | 8.200 | 8.200 | 7.660 | 7.920 | 7.920 | 86,079 |
| 2022-03-01 | 8.300 | 8.580 | 8.020 | 8.060 | 8.060 | 42,898 |
| 2022-02-28 | 8.300 | 8.300 | 7.380 | 8.300 | 8.300 | 38,018 |
| 2022-02-25 | 7.900 | 8.780 | 7.800 | 8.340 | 8.340 | 35,554 |
| 2022-02-24 | 7.600 | 7.960 | 7.220 | 7.800 | 7.800 | 202,065 |
| 2022-02-23 | 8.000 | 8.440 | 8.000 | 8.260 | 8.260 | 25,721 |
| 2022-02-22 | 8.300 | 8.660 | 7.700 | 8.100 | 8.100 | 118,373 |
| 2022-02-21 | 8.680 | 9.000 | 8.080 | 8.300 | 8.300 | 117,896 |
| 2022-02-18 | 9.340 | 9.660 | 8.680 | 8.960 | 8.960 | 97,915 |
| 2022-02-17 | 9.740 | 9.740 | 9.200 | 9.500 | 9.500 | 44,084 |
| 2022-02-16 | 9.800 | 9.940 | 9.620 | 9.760 | 9.760 | 19,307 |
| 2022-02-15 | 9.520 | 9.760 | 9.320 | 9.740 | 9.740 | 45,546 |
| 2022-02-14 | 9.800 | 9.800 | 9.280 | 9.520 | 9.520 | 129,335 |
| 2022-02-11 | 9.760 | 10.050 | 9.740 | 9.980 | 9.980 | 78,612 |
| 2022-02-10 | 9.940 | 9.960 | 9.580 | 9.740 | 9.740 | 35,019 |
| 2022-02-09 | 9.980 | 9.980 | 9.240 | 9.800 | 9.800 | 166,331 |
| 2022-02-08 | 9.480 | 10.650 | 9.240 | 9.980 | 9.980 | 156,405 |
| 2022-02-07 | 8.880 | 9.480 | 8.860 | 9.200 | 9.200 | 79,190 |
| 2022-02-04 | 8.700 | 8.900 | 8.600 | 8.840 | 8.840 | 110,679 |
| 2022-02-03 | 8.560 | 8.600 | 8.460 | 8.600 | 8.600 | 25,161 |
| 2022-02-02 | 8.680 | 8.680 | 8.360 | 8.560 | 8.560 | 83,055 |
| 2022-02-01 | 8.080 | 8.380 | 8.020 | 8.360 | 8.360 | 345,564 |
| 2022-01-31 | 7.920 | 8.080 | 7.920 | 8.080 | 8.080 | 28,950 |
| 2022-01-28 | 7.820 | 8.100 | 7.620 | 7.880 | 7.880 | 44,271 |
| 2022-01-27 | 7.700 | 7.840 | 7.620 | 7.800 | 7.800 | 37,669 |
| 2022-01-26 | 7.960 | 7.960 | 7.620 | 7.640 | 7.640 | 23,774 |
| 2022-01-25 | 7.600 | 8.020 | 7.500 | 7.760 | 7.760 | 22,994 |
| 2022-01-24 | 7.920 | 8.100 | 7.300 | 7.700 | 7.700 | 71,639 |
| 2022-01-21 | 8.100 | 8.100 | 7.800 | 8.000 | 8.000 | 31,718 |
| 2022-01-20 | 8.040 | 8.240 | 7.900 | 8.080 | 8.080 | 50,009 |
| 2022-01-19 | 8.100 | 8.160 | 7.800 | 7.900 | 7.900 | 30,087 |
| 2022-01-18 | 8.180 | 8.460 | 8.000 | 8.180 | 8.180 | 66,042 |
| 2022-01-17 | 8.320 | 8.460 | 8.000 | 8.320 | 8.320 | 57,664 |
| 2022-01-14 | 8.200 | 8.400 | 8.080 | 8.320 | 8.320 | 55,977 |
| 2022-01-13 | 8.200 | 8.300 | 7.960 | 8.200 | 8.200 | 29,251 |
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.