Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.680 | 3.690 | 3.520 | 3.650 | 3.650 | 131,421 |
| 2025-08-07 | 3.480 | 3.750 | 3.480 | 3.620 | 3.620 | 885,989 |
| 2025-08-06 | 3.340 | 3.610 | 3.260 | 3.500 | 3.500 | 378,628 |
| 2025-08-05 | 3.320 | 3.390 | 3.240 | 3.360 | 3.360 | 601,626 |
| 2025-08-04 | 3.270 | 3.300 | 3.150 | 3.260 | 3.260 | 857,836 |
| 2025-08-01 | 3.260 | 3.440 | 3.190 | 3.300 | 3.300 | 52,066 |
| 2025-07-31 | 3.270 | 3.350 | 3.250 | 3.280 | 3.280 | 75,690 |
| 2025-07-30 | 3.350 | 3.400 | 3.250 | 3.280 | 3.280 | 185,899 |
| 2025-07-29 | 3.360 | 3.760 | 3.310 | 3.340 | 3.340 | 21,579 |
| 2025-07-28 | 3.430 | 3.490 | 3.330 | 3.360 | 3.360 | 17,541 |
| 2025-07-25 | 3.480 | 3.590 | 3.360 | 3.400 | 3.400 | 109,513 |
| 2025-07-24 | 3.500 | 3.640 | 3.440 | 3.510 | 3.510 | 78,661 |
| 2025-07-23 | 3.440 | 3.490 | 3.390 | 3.470 | 3.470 | 43,437 |
| 2025-07-22 | 3.360 | 3.450 | 3.320 | 3.450 | 3.450 | 253,844 |
| 2025-07-21 | 3.300 | 3.470 | 3.200 | 3.380 | 3.380 | 475,390 |
| 2025-07-18 | 3.450 | 3.540 | 3.200 | 3.290 | 3.290 | 461,401 |
| 2025-07-17 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 336,936 |
| 2025-07-16 | 3.700 | 3.890 | 3.640 | 3.740 | 3.740 | 89,268 |
| 2025-07-15 | 3.620 | 3.770 | 3.620 | 3.700 | 3.700 | 11,129 |
| 2025-07-14 | 3.550 | 3.660 | 3.440 | 3.660 | 3.660 | 39,754 |
| 2025-07-11 | 3.480 | 3.600 | 3.420 | 3.550 | 3.550 | 63,229 |
| 2025-07-10 | 3.600 | 3.680 | 3.300 | 3.540 | 3.540 | 187,226 |
| 2025-07-09 | 3.810 | 3.810 | 3.650 | 3.680 | 3.680 | 16,810 |
| 2025-07-08 | 3.710 | 3.870 | 3.700 | 3.700 | 3.700 | 17,855 |
| 2025-07-07 | 3.840 | 3.840 | 3.710 | 3.770 | 3.770 | 47,566 |
| 2025-07-04 | 4.050 | 4.050 | 3.750 | 4.020 | 4.020 | 61,331 |
| 2025-07-03 | 3.800 | 4.050 | 3.800 | 4.050 | 4.050 | 27,791 |
| 2025-07-02 | 4.050 | 4.050 | 3.780 | 3.850 | 3.850 | 9,550 |
| 2025-07-01 | 3.950 | 4.110 | 3.800 | 3.870 | 3.870 | 130,872 |
| 2025-06-30 | 4.030 | 4.100 | 3.960 | 4.010 | 4.010 | 42,745 |
| 2025-06-27 | 4.140 | 4.170 | 4.030 | 4.100 | 4.100 | 41,088 |
| 2025-06-26 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 50,824 |
| 2025-06-25 | 4.070 | 4.070 | 4.000 | 4.030 | 4.030 | 48,384 |
| 2025-06-24 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 40,558 |
| 2025-06-23 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 78,567 |
| 2025-06-19 | 3.970 | 4.140 | 3.870 | 4.040 | 4.040 | 125,020 |
| 2025-06-18 | 3.930 | 4.050 | 3.900 | 3.970 | 3.970 | 29,398 |
| 2025-06-17 | 3.910 | 3.970 | 3.900 | 3.950 | 3.950 | 36,460 |
| 2025-06-16 | 3.860 | 3.980 | 3.810 | 3.950 | 3.950 | 60,208 |
| 2025-06-13 | 3.760 | 4.050 | 3.760 | 3.870 | 3.870 | 48,261 |
| 2025-06-12 | 3.810 | 3.880 | 3.700 | 3.800 | 3.800 | 56,221 |
| 2025-06-11 | 3.830 | 3.880 | 3.710 | 3.880 | 3.880 | 97,227 |
| 2025-06-10 | 3.920 | 3.940 | 3.840 | 3.870 | 3.870 | 51,322 |
| 2025-06-09 | 3.930 | 3.930 | 3.820 | 3.930 | 3.930 | 32,688 |
| 2025-06-05 | 3.780 | 4.070 | 3.770 | 3.930 | 3.930 | 81,311 |
| 2025-06-04 | 3.710 | 3.900 | 3.710 | 3.830 | 3.830 | 110,019 |
| 2025-06-03 | 3.830 | 3.890 | 3.720 | 3.720 | 3.720 | 57,531 |
| 2025-06-02 | 3.680 | 3.860 | 3.670 | 3.850 | 3.850 | 32,499 |
| 2025-05-30 | 3.800 | 3.860 | 3.640 | 3.670 | 3.670 | 103,293 |
| 2025-05-28 | 3.900 | 3.900 | 3.750 | 3.790 | 3.790 | 18,338 |
| 2025-05-27 | 3.920 | 3.920 | 3.600 | 3.890 | 3.890 | 66,519 |
| 2025-05-26 | 3.890 | 3.960 | 3.850 | 3.900 | 3.900 | 59,782 |
| 2025-05-23 | 3.760 | 3.990 | 3.750 | 3.890 | 3.890 | 91,896 |
| 2025-05-22 | 3.670 | 3.740 | 3.600 | 3.710 | 3.710 | 119,915 |
| 2025-05-21 | 3.620 | 3.800 | 3.550 | 3.600 | 3.600 | 308,741 |
| 2025-05-20 | 3.880 | 3.950 | 3.650 | 3.710 | 3.710 | 352,071 |
| 2025-05-19 | 4.200 | 4.290 | 3.700 | 3.900 | 3.900 | 1,067,897 |
| 2025-05-16 | 5.920 | 6.100 | 5.520 | 5.840 | 5.840 | 71,426 |
| 2025-05-15 | 6.200 | 6.200 | 5.920 | 6.020 | 6.020 | 21,330 |
| 2025-05-14 | 6.220 | 6.240 | 6.020 | 6.220 | 6.220 | 27,899 |
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.