Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 8.000 | 8.480 | 7.760 | 8.200 | 8.200 | 71,686 |
| 2022-01-11 | 7.600 | 8.060 | 7.580 | 7.980 | 7.980 | 145,125 |
| 2022-01-10 | 7.860 | 8.100 | 7.800 | 7.820 | 7.820 | 37,057 |
| 2022-01-07 | 8.040 | 8.080 | 7.860 | 7.860 | 7.860 | 122,460 |
| 2022-01-05 | 8.100 | 8.100 | 7.900 | 8.060 | 8.060 | 30,087 |
| 2022-01-04 | 8.180 | 8.180 | 7.740 | 8.160 | 8.160 | 32,383 |
| 2022-01-03 | 8.200 | 8.720 | 7.920 | 8.200 | 8.200 | 80,995 |
| 2021-12-30 | 8.080 | 8.180 | 7.900 | 8.140 | 8.140 | 142,944 |
| 2021-12-29 | 8.100 | 8.100 | 7.720 | 7.900 | 7.900 | 84,122 |
| 2021-12-28 | 8.000 | 8.100 | 7.900 | 7.900 | 7.900 | 94,986 |
| 2021-12-27 | 8.200 | 8.200 | 7.960 | 8.000 | 8.000 | 37,353 |
| 2021-12-23 | 8.040 | 8.180 | 7.880 | 8.180 | 8.180 | 23,216 |
| 2021-12-22 | 8.120 | 8.220 | 7.980 | 8.040 | 8.040 | 18,885 |
| 2021-12-21 | 7.960 | 8.200 | 7.880 | 8.140 | 8.140 | 28,703 |
| 2021-12-20 | 8.260 | 8.300 | 7.520 | 7.960 | 7.960 | 54,392 |
| 2021-12-17 | 8.080 | 8.400 | 7.960 | 8.260 | 8.260 | 92,221 |
| 2021-12-16 | 8.000 | 8.460 | 7.720 | 8.000 | 8.000 | 32,292 |
| 2021-12-15 | 8.500 | 8.500 | 7.620 | 8.000 | 8.000 | 57,786 |
| 2021-12-14 | 8.660 | 8.660 | 8.240 | 8.380 | 8.380 | 42,913 |
| 2021-12-13 | 9.000 | 9.000 | 8.300 | 8.660 | 8.660 | 63,690 |
| 2021-12-10 | 9.200 | 9.320 | 8.600 | 8.980 | 8.980 | 46,886 |
| 2021-12-09 | 8.280 | 9.240 | 8.180 | 9.040 | 9.040 | 139,058 |
| 2021-12-08 | 8.360 | 8.400 | 7.800 | 8.280 | 8.280 | 85,252 |
| 2021-12-07 | 7.860 | 8.440 | 7.500 | 8.300 | 8.300 | 126,944 |
| 2021-12-06 | 8.420 | 8.420 | 7.600 | 7.860 | 7.860 | 69,017 |
| 2021-12-03 | 8.120 | 8.200 | 8.020 | 8.100 | 8.100 | 49,124 |
| 2021-12-02 | 8.300 | 8.440 | 7.900 | 8.000 | 8.000 | 70,169 |
| 2021-12-01 | 8.560 | 8.560 | 8.000 | 8.300 | 8.300 | 88,160 |
| 2021-11-30 | 8.380 | 8.380 | 7.500 | 8.180 | 8.180 | 136,893 |
| 2021-11-29 | 8.100 | 8.500 | 7.780 | 8.500 | 8.500 | 225,905 |
| 2021-11-26 | 8.440 | 8.440 | 8.000 | 8.240 | 8.240 | 144,917 |
| 2021-11-25 | 8.360 | 8.980 | 8.260 | 8.440 | 8.440 | 88,579 |
| 2021-11-24 | 8.640 | 8.640 | 8.200 | 8.340 | 8.340 | 55,222 |
| 2021-11-23 | 8.980 | 8.980 | 8.200 | 8.660 | 8.660 | 64,900 |
| 2021-11-22 | 8.340 | 8.780 | 7.800 | 8.640 | 8.640 | 119,136 |
| 2021-11-19 | 8.780 | 8.980 | 8.020 | 8.340 | 8.340 | 70,769 |
| 2021-11-18 | 9.000 | 9.020 | 8.620 | 8.780 | 8.780 | 29,651 |
| 2021-11-17 | 8.900 | 9.080 | 8.600 | 8.880 | 8.880 | 98,749 |
| 2021-11-16 | 8.860 | 9.000 | 8.560 | 8.880 | 8.880 | 75,041 |
| 2021-11-15 | 8.460 | 8.860 | 8.200 | 8.700 | 8.700 | 80,098 |
| 2021-11-12 | 8.480 | 8.700 | 8.280 | 8.480 | 8.480 | 104,231 |
| 2021-11-11 | 8.500 | 8.660 | 8.140 | 8.600 | 8.600 | 110,560 |
| 2021-11-10 | 8.520 | 8.880 | 8.400 | 8.660 | 8.660 | 110,920 |
| 2021-11-09 | 8.920 | 8.920 | 8.380 | 8.700 | 8.700 | 114,649 |
| 2021-11-08 | 8.940 | 9.040 | 8.740 | 8.920 | 8.920 | 67,196 |
| 2021-11-05 | 9.080 | 9.100 | 8.900 | 8.920 | 8.920 | 37,374 |
| 2021-11-04 | 9.060 | 9.300 | 8.800 | 9.080 | 9.080 | 51,559 |
| 2021-11-03 | 9.080 | 9.080 | 8.400 | 9.080 | 9.080 | 57,479 |
| 2021-11-02 | 9.300 | 9.460 | 8.920 | 9.080 | 9.080 | 80,662 |
| 2021-11-01 | 9.300 | 9.420 | 9.100 | 9.300 | 9.300 | 49,786 |
| 2021-10-29 | 8.860 | 9.200 | 8.600 | 9.200 | 9.200 | 67,499 |
| 2021-10-28 | 9.460 | 9.460 | 8.540 | 8.900 | 8.900 | 81,713 |
| 2021-10-27 | 8.820 | 9.020 | 8.820 | 8.980 | 8.980 | 30,936 |
| 2021-10-26 | 9.200 | 9.200 | 8.700 | 8.880 | 8.880 | 208,866 |
| 2021-10-25 | 10.200 | 10.750 | 9.000 | 9.200 | 9.200 | 161,571 |
← NewerPage 21 of 21 · 1,255 trading days
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.