Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.860 | 2.920 | 2.760 | 2.920 | 2.920 | 23,625 |
| 2025-10-30 | 2.910 | 2.910 | 2.780 | 2.870 | 2.870 | 59,637 |
| 2025-10-29 | 2.760 | 2.910 | 2.760 | 2.860 | 2.860 | 42,354 |
| 2025-10-28 | 3.000 | 3.000 | 2.860 | 2.900 | 2.900 | 44,665 |
| 2025-10-27 | 2.910 | 3.000 | 2.860 | 2.970 | 2.970 | 107,771 |
| 2025-10-24 | 2.960 | 3.010 | 2.910 | 3.000 | 3.000 | 16,154 |
| 2025-10-23 | 2.980 | 3.020 | 2.870 | 2.960 | 2.960 | 152,091 |
| 2025-10-22 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 10,957 |
| 2025-10-21 | 3.160 | 3.160 | 3.000 | 3.060 | 3.060 | 56,104 |
| 2025-10-20 | 3.050 | 3.190 | 3.020 | 3.160 | 3.160 | 93,063 |
| 2025-10-17 | 3.040 | 3.060 | 2.950 | 3.020 | 3.020 | 137,609 |
| 2025-10-16 | 2.980 | 3.080 | 2.940 | 3.040 | 3.040 | 181,285 |
| 2025-10-15 | 3.100 | 3.120 | 2.940 | 3.040 | 3.040 | 170,335 |
| 2025-10-14 | 3.190 | 3.190 | 3.030 | 3.100 | 3.100 | 35,957 |
| 2025-10-13 | 3.210 | 3.220 | 3.100 | 3.190 | 3.190 | 32,415 |
| 2025-10-10 | 3.160 | 3.230 | 3.120 | 3.230 | 3.230 | 45,426 |
| 2025-10-09 | 3.040 | 3.280 | 2.930 | 3.250 | 3.250 | 86,663 |
| 2025-10-08 | 3.020 | 3.110 | 2.990 | 3.040 | 3.040 | 227,715 |
| 2025-10-07 | 3.190 | 3.190 | 2.980 | 3.060 | 3.060 | 380,605 |
| 2025-10-06 | 3.300 | 3.300 | 3.110 | 3.180 | 3.180 | 277,189 |
| 2025-10-03 | 3.350 | 3.400 | 3.290 | 3.370 | 3.370 | 38,967 |
| 2025-10-02 | 3.340 | 3.440 | 3.330 | 3.350 | 3.350 | 57,263 |
| 2025-10-01 | 3.370 | 3.400 | 3.210 | 3.330 | 3.330 | 120,620 |
| 2025-09-30 | 3.550 | 3.550 | 3.370 | 3.400 | 3.400 | 129,202 |
| 2025-09-29 | 3.510 | 3.540 | 3.390 | 3.480 | 3.480 | 51,195 |
| 2025-09-26 | 3.500 | 3.540 | 3.420 | 3.450 | 3.450 | 37,449 |
| 2025-09-25 | 3.500 | 3.570 | 3.500 | 3.510 | 3.510 | 30,712 |
| 2025-09-24 | 3.500 | 3.530 | 3.420 | 3.530 | 3.530 | 44,472 |
| 2025-09-23 | 3.530 | 3.690 | 3.460 | 3.500 | 3.500 | 24,463 |
| 2025-09-22 | 3.410 | 3.630 | 3.410 | 3.540 | 3.540 | 104,816 |
| 2025-09-19 | 3.520 | 3.600 | 3.380 | 3.540 | 3.540 | 137,419 |
| 2025-09-18 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 111,600 |
| 2025-09-17 | 3.570 | 3.580 | 3.430 | 3.460 | 3.460 | 71,130 |
| 2025-09-16 | 3.580 | 3.600 | 3.450 | 3.590 | 3.590 | 82,624 |
| 2025-09-15 | 3.730 | 3.730 | 3.470 | 3.540 | 3.540 | 327,753 |
| 2025-09-12 | 3.580 | 3.730 | 3.580 | 3.730 | 3.730 | 36,913 |
| 2025-09-11 | 3.700 | 3.710 | 3.560 | 3.680 | 3.680 | 236,520 |
| 2025-09-10 | 3.840 | 3.920 | 3.670 | 3.700 | 3.700 | 163,178 |
| 2025-09-09 | 3.970 | 4.000 | 3.730 | 3.780 | 3.780 | 187,714 |
| 2025-09-08 | 3.790 | 4.070 | 3.780 | 3.950 | 3.950 | 432,973 |
| 2025-09-05 | 3.950 | 3.970 | 3.670 | 3.780 | 3.780 | 295,713 |
| 2025-09-04 | 3.810 | 4.000 | 3.710 | 3.900 | 3.900 | 401,009 |
| 2025-09-03 | 3.600 | 3.790 | 3.530 | 3.790 | 3.790 | 362,444 |
| 2025-09-02 | 3.480 | 3.690 | 3.480 | 3.600 | 3.600 | 240,636 |
| 2025-09-01 | 3.670 | 3.740 | 3.460 | 3.480 | 3.480 | 239,064 |
| 2025-08-29 | 3.450 | 3.850 | 3.450 | 3.650 | 3.650 | 523,988 |
| 2025-08-28 | 3.410 | 3.480 | 3.380 | 3.400 | 3.400 | 45,249 |
| 2025-08-27 | 3.530 | 3.540 | 3.420 | 3.430 | 3.430 | 88,977 |
| 2025-08-26 | 3.420 | 3.560 | 3.350 | 3.500 | 3.500 | 254,434 |
| 2025-08-25 | 3.590 | 3.660 | 3.410 | 3.410 | 3.410 | 229,308 |
| 2025-08-22 | 3.560 | 3.600 | 3.410 | 3.600 | 3.600 | 167,684 |
| 2025-08-21 | 3.400 | 3.500 | 3.260 | 3.450 | 3.450 | 227,816 |
| 2025-08-20 | 3.410 | 3.440 | 3.280 | 3.400 | 3.400 | 225,820 |
| 2025-08-19 | 3.460 | 3.550 | 3.320 | 3.410 | 3.410 | 252,307 |
| 2025-08-18 | 3.360 | 3.490 | 3.310 | 3.380 | 3.380 | 50,961 |
| 2025-08-15 | 3.480 | 3.480 | 3.330 | 3.360 | 3.360 | 228,669 |
| 2025-08-14 | 3.370 | 3.430 | 3.360 | 3.430 | 3.430 | 65,431 |
| 2025-08-13 | 3.380 | 3.480 | 3.360 | 3.480 | 3.480 | 44,604 |
| 2025-08-12 | 3.450 | 3.560 | 3.400 | 3.490 | 3.490 | 115,534 |
| 2025-08-11 | 3.640 | 3.640 | 3.450 | 3.450 | 3.450 | 195,012 |
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.