Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2.960 | 2.970 | 2.830 | 2.930 | 2.930 | 98,324 |
| 2026-01-30 | 2.970 | 3.000 | 2.940 | 3.000 | 3.000 | 34,715 |
| 2026-01-29 | 3.110 | 3.110 | 2.960 | 3.020 | 3.020 | 50,063 |
| 2026-01-28 | 3.140 | 3.140 | 2.960 | 3.110 | 3.110 | 69,469 |
| 2026-01-27 | 3.010 | 3.420 | 3.010 | 3.060 | 3.060 | 183,543 |
| 2026-01-26 | 2.940 | 3.100 | 2.940 | 3.050 | 3.050 | 46,258 |
| 2026-01-23 | 2.980 | 3.000 | 2.930 | 2.990 | 2.990 | 95,654 |
| 2026-01-22 | 2.950 | 3.020 | 2.860 | 3.000 | 3.000 | 36,802 |
| 2026-01-21 | 2.950 | 3.020 | 2.950 | 3.000 | 3.000 | 28,261 |
| 2026-01-20 | 3.000 | 3.030 | 2.950 | 3.010 | 3.010 | 10,790 |
| 2026-01-19 | 2.910 | 3.030 | 2.870 | 3.020 | 3.020 | 39,781 |
| 2026-01-16 | 3.040 | 3.040 | 2.910 | 3.020 | 3.020 | 21,467 |
| 2026-01-15 | 2.980 | 3.090 | 2.930 | 3.020 | 3.020 | 95,596 |
| 2026-01-14 | 3.020 | 3.020 | 2.930 | 2.980 | 2.980 | 59,965 |
| 2026-01-13 | 2.910 | 3.060 | 2.860 | 3.030 | 3.030 | 102,063 |
| 2026-01-12 | 2.950 | 3.050 | 2.930 | 3.010 | 3.010 | 20,807 |
| 2026-01-09 | 3.080 | 3.080 | 2.910 | 3.030 | 3.030 | 9,059 |
| 2026-01-08 | 3.030 | 3.150 | 3.000 | 3.050 | 3.050 | 47,478 |
| 2026-01-07 | 3.000 | 3.080 | 2.980 | 3.070 | 3.070 | 123,322 |
| 2026-01-05 | 3.040 | 3.110 | 2.950 | 3.010 | 3.010 | 37,641 |
| 2026-01-02 | 2.900 | 3.190 | 2.900 | 3.040 | 3.040 | 81,882 |
| 2025-12-30 | 2.770 | 2.970 | 2.760 | 2.960 | 2.960 | 175,340 |
| 2025-12-29 | 2.940 | 2.940 | 2.750 | 2.780 | 2.780 | 97,028 |
| 2025-12-23 | 3.070 | 3.070 | 2.740 | 2.930 | 2.930 | 50,266 |
| 2025-12-22 | 2.870 | 2.870 | 2.790 | 2.850 | 2.850 | 108,506 |
| 2025-12-19 | 2.950 | 3.040 | 2.860 | 2.940 | 2.940 | 95,941 |
| 2025-12-18 | 2.860 | 3.000 | 2.850 | 2.950 | 2.950 | 7,958 |
| 2025-12-17 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 68,200 |
| 2025-12-16 | 2.920 | 3.090 | 2.920 | 2.950 | 2.950 | 68,438 |
| 2025-12-15 | 3.030 | 3.030 | 2.870 | 3.000 | 3.000 | 24,727 |
| 2025-12-12 | 3.080 | 3.080 | 2.980 | 3.070 | 3.070 | 34,127 |
| 2025-12-11 | 3.060 | 3.060 | 2.930 | 3.040 | 3.040 | 24,555 |
| 2025-12-10 | 3.120 | 3.160 | 2.900 | 3.060 | 3.060 | 133,337 |
| 2025-12-09 | 3.090 | 3.110 | 3.010 | 3.110 | 3.110 | 27,731 |
| 2025-12-08 | 3.150 | 3.150 | 3.010 | 3.010 | 3.010 | 21,219 |
| 2025-12-05 | 3.130 | 3.160 | 3.000 | 3.140 | 3.140 | 62,879 |
| 2025-12-04 | 3.000 | 3.100 | 2.960 | 3.000 | 3.000 | 31,090 |
| 2025-12-03 | 3.000 | 3.250 | 2.810 | 2.980 | 2.980 | 100,996 |
| 2025-12-02 | 2.750 | 3.180 | 2.750 | 3.160 | 3.160 | 96,142 |
| 2025-12-01 | 2.880 | 2.890 | 2.790 | 2.890 | 2.890 | 4,253 |
| 2025-11-28 | 2.720 | 2.920 | 2.680 | 2.910 | 2.910 | 93,464 |
| 2025-11-27 | 2.880 | 2.880 | 2.670 | 2.770 | 2.770 | 103,441 |
| 2025-11-26 | 2.790 | 2.830 | 2.610 | 2.730 | 2.730 | 28,097 |
| 2025-11-25 | 2.900 | 2.900 | 2.780 | 2.870 | 2.870 | 97,856 |
| 2025-11-24 | 2.820 | 2.910 | 2.800 | 2.910 | 2.910 | 10,474 |
| 2025-11-21 | 2.710 | 2.860 | 2.710 | 2.850 | 2.850 | 76,375 |
| 2025-11-20 | 2.800 | 2.800 | 2.560 | 2.800 | 2.800 | 97,182 |
| 2025-11-19 | 2.740 | 2.750 | 2.660 | 2.740 | 2.740 | 47,087 |
| 2025-11-18 | 2.840 | 2.840 | 2.750 | 2.750 | 2.750 | 45,065 |
| 2025-11-17 | 2.880 | 2.940 | 2.730 | 2.780 | 2.780 | 43,646 |
| 2025-11-14 | 2.930 | 2.950 | 2.880 | 2.950 | 2.950 | 128,089 |
| 2025-11-13 | 2.810 | 2.940 | 2.810 | 2.940 | 2.940 | 43,268 |
| 2025-11-12 | 2.760 | 2.960 | 2.760 | 2.900 | 2.900 | 56,586 |
| 2025-11-11 | 2.890 | 2.900 | 2.570 | 2.840 | 2.840 | 51,796 |
| 2025-11-10 | 2.960 | 3.050 | 2.830 | 3.020 | 3.020 | 147,745 |
| 2025-11-07 | 2.870 | 3.060 | 2.770 | 3.050 | 3.050 | 243,961 |
| 2025-11-06 | 3.130 | 3.130 | 2.860 | 2.950 | 2.950 | 69,194 |
| 2025-11-05 | 3.040 | 3.060 | 2.900 | 3.030 | 3.030 | 73,812 |
| 2025-11-04 | 3.060 | 3.060 | 2.920 | 3.050 | 3.050 | 42,940 |
| 2025-11-03 | 3.110 | 3.130 | 2.870 | 3.000 | 3.000 | 157,121 |
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.