Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.250 | 3.450 | 3.220 | 3.350 | 3.350 | 368,152 |
| 2026-04-28 | 3.120 | 3.330 | 3.040 | 3.240 | 3.240 | 504,497 |
| 2026-04-27 | 3.190 | 3.250 | 3.040 | 3.130 | 3.130 | 86,546 |
| 2026-04-24 | 3.160 | 3.290 | 3.130 | 3.130 | 3.130 | 56,272 |
| 2026-04-23 | 3.200 | 3.290 | 3.170 | 3.200 | 3.200 | 127,286 |
| 2026-04-22 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 82,042 |
| 2026-04-21 | 3.200 | 3.300 | 3.170 | 3.240 | 3.240 | 208,092 |
| 2026-04-20 | 3.190 | 3.300 | 3.120 | 3.240 | 3.240 | 191,297 |
| 2026-04-17 | 3.020 | 3.300 | 3.000 | 3.190 | 3.190 | 584,855 |
| 2026-04-16 | 3.330 | 3.400 | 3.310 | 3.390 | 3.390 | 139,373 |
| 2026-04-15 | 3.280 | 3.460 | 3.160 | 3.410 | 3.410 | 340,035 |
| 2026-04-14 | 3.350 | 3.450 | 3.250 | 3.370 | 3.370 | 310,576 |
| 2026-04-13 | 3.200 | 3.380 | 3.190 | 3.280 | 3.280 | 83,946 |
| 2026-04-10 | 3.200 | 3.270 | 3.150 | 3.270 | 3.270 | 72,872 |
| 2026-04-09 | 3.190 | 3.270 | 3.180 | 3.220 | 3.220 | 27,473 |
| 2026-04-08 | 3.130 | 3.310 | 3.100 | 3.280 | 3.280 | 208,960 |
| 2026-04-07 | 3.150 | 3.150 | 3.050 | 3.080 | 3.080 | 62,186 |
| 2026-04-02 | 3.180 | 3.230 | 3.090 | 3.090 | 3.090 | 31,255 |
| 2026-04-01 | 3.180 | 3.280 | 3.150 | 3.230 | 3.230 | 94,474 |
| 2026-03-31 | 3.050 | 3.190 | 2.990 | 3.170 | 3.170 | 57,445 |
| 2026-03-30 | 3.060 | 3.060 | 2.900 | 3.040 | 3.040 | 82,741 |
| 2026-03-27 | 3.050 | 3.090 | 3.000 | 3.000 | 3.000 | 55,288 |
| 2026-03-26 | 3.160 | 3.160 | 3.060 | 3.120 | 3.120 | 29,458 |
| 2026-03-25 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 48,475 |
| 2026-03-24 | 3.090 | 3.100 | 3.020 | 3.100 | 3.100 | 13,939 |
| 2026-03-23 | 2.990 | 3.390 | 2.910 | 3.060 | 3.060 | 124,995 |
| 2026-03-20 | 3.090 | 3.090 | 2.990 | 3.040 | 3.040 | 1,889 |
| 2026-03-19 | 3.090 | 3.090 | 2.980 | 2.990 | 2.990 | 21,686 |
| 2026-03-18 | 3.080 | 3.140 | 3.030 | 3.100 | 3.100 | 27,200 |
| 2026-03-17 | 3.100 | 3.170 | 3.050 | 3.080 | 3.080 | 26,500 |
| 2026-03-16 | 3.010 | 3.270 | 3.010 | 3.100 | 3.100 | 31,366 |
| 2026-03-13 | 2.970 | 3.290 | 2.970 | 3.240 | 3.240 | 85,985 |
| 2026-03-12 | 3.120 | 3.120 | 2.910 | 3.060 | 3.060 | 28,663 |
| 2026-03-11 | 2.910 | 2.970 | 2.890 | 2.950 | 2.950 | 29,872 |
| 2026-03-10 | 2.980 | 3.030 | 2.850 | 2.900 | 2.900 | 123,167 |
| 2026-03-09 | 2.990 | 2.990 | 2.770 | 2.900 | 2.900 | 71,415 |
| 2026-03-06 | 2.850 | 2.990 | 2.850 | 2.990 | 2.990 | 17,077 |
| 2026-03-05 | 2.940 | 2.980 | 2.790 | 2.910 | 2.910 | 74,953 |
| 2026-03-04 | 2.960 | 2.960 | 2.770 | 2.840 | 2.840 | 100,747 |
| 2026-03-03 | 2.920 | 3.110 | 2.760 | 2.850 | 2.850 | 64,245 |
| 2026-03-02 | 3.030 | 3.070 | 2.940 | 3.020 | 3.020 | 38,605 |
| 2026-02-27 | 3.110 | 3.150 | 3.060 | 3.110 | 3.110 | 30,592 |
| 2026-02-26 | 3.110 | 3.240 | 3.020 | 3.090 | 3.090 | 105,142 |
| 2026-02-25 | 3.040 | 3.220 | 3.040 | 3.100 | 3.100 | 79,657 |
| 2026-02-24 | 3.180 | 3.400 | 3.020 | 3.290 | 3.290 | 70,135 |
| 2026-02-23 | 3.480 | 3.480 | 3.120 | 3.150 | 3.150 | 101,970 |
| 2026-02-20 | 3.550 | 3.550 | 3.180 | 3.420 | 3.420 | 244,616 |
| 2026-02-19 | 3.260 | 3.650 | 3.220 | 3.560 | 3.560 | 331,802 |
| 2026-02-18 | 2.960 | 3.400 | 2.910 | 3.190 | 3.190 | 146,013 |
| 2026-02-17 | 2.980 | 2.980 | 2.890 | 2.950 | 2.950 | 22,135 |
| 2026-02-16 | 2.910 | 3.000 | 2.910 | 2.990 | 2.990 | 20,331 |
| 2026-02-13 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 30,474 |
| 2026-02-12 | 2.920 | 3.010 | 2.920 | 2.950 | 2.950 | 17,431 |
| 2026-02-11 | 2.990 | 2.990 | 2.880 | 2.960 | 2.960 | 73,755 |
| 2026-02-10 | 3.010 | 3.010 | 2.950 | 2.990 | 2.990 | 10,466 |
| 2026-02-09 | 3.050 | 3.090 | 2.900 | 3.000 | 3.000 | 90,853 |
| 2026-02-06 | 2.870 | 2.900 | 2.810 | 2.870 | 2.870 | 14,722 |
| 2026-02-05 | 2.850 | 2.900 | 2.810 | 2.880 | 2.880 | 27,687 |
| 2026-02-04 | 2.990 | 2.990 | 2.850 | 2.910 | 2.910 | 34,462 |
| 2026-02-03 | 2.840 | 2.940 | 2.830 | 2.940 | 2.940 | 48,576 |
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.