Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.220 | 6.240 | 6.020 | 6.220 | 6.220 | 27,899 |
| 2025-05-13 | 6.000 | 6.280 | 5.900 | 6.260 | 6.260 | 19,017 |
| 2025-05-12 | 6.200 | 6.300 | 6.020 | 6.020 | 6.020 | 47,637 |
| 2025-05-09 | 6.240 | 6.360 | 5.720 | 6.100 | 6.100 | 33,327 |
| 2025-05-08 | 6.060 | 6.400 | 5.780 | 6.400 | 6.400 | 57,314 |
| 2025-05-07 | 6.100 | 6.100 | 5.800 | 6.060 | 6.060 | 26,233 |
| 2025-05-06 | 6.100 | 6.420 | 5.940 | 5.960 | 5.960 | 21,548 |
| 2025-05-05 | 6.380 | 6.380 | 6.160 | 6.200 | 6.200 | 49,398 |
| 2025-05-02 | 6.240 | 6.460 | 6.200 | 6.360 | 6.360 | 39,257 |
| 2025-04-30 | 6.600 | 6.600 | 6.120 | 6.240 | 6.240 | 17,156 |
| 2025-04-29 | 6.120 | 6.300 | 6.120 | 6.260 | 6.260 | 11,887 |
| 2025-04-28 | 6.540 | 6.540 | 6.200 | 6.380 | 6.380 | 16,013 |
| 2025-04-25 | 6.680 | 6.680 | 6.260 | 6.560 | 6.560 | 19,866 |
| 2025-04-24 | 6.720 | 6.720 | 6.320 | 6.680 | 6.680 | 11,780 |
| 2025-04-23 | 6.320 | 6.760 | 6.300 | 6.340 | 6.340 | 16,422 |
| 2025-04-22 | 6.500 | 6.660 | 6.340 | 6.520 | 6.520 | 50,453 |
| 2025-04-17 | 6.380 | 6.380 | 6.040 | 6.340 | 6.340 | 2,196 |
| 2025-04-16 | 6.320 | 6.320 | 5.920 | 6.300 | 6.300 | 26,396 |
| 2025-04-15 | 6.240 | 6.340 | 5.760 | 6.020 | 6.020 | 49,245 |
| 2025-04-14 | 5.900 | 6.900 | 5.900 | 6.280 | 6.280 | 19,691 |
| 2025-04-11 | 5.820 | 5.940 | 5.500 | 5.900 | 5.900 | 30,342 |
| 2025-04-10 | 6.080 | 6.300 | 5.840 | 5.920 | 5.920 | 39,433 |
| 2025-04-09 | 5.940 | 6.260 | 5.700 | 6.020 | 6.020 | 53,279 |
| 2025-04-08 | 5.700 | 6.440 | 5.700 | 5.820 | 5.820 | 20,782 |
| 2025-04-07 | 5.980 | 6.000 | 5.220 | 5.640 | 5.640 | 54,390 |
| 2025-04-04 | 6.020 | 6.220 | 6.000 | 6.000 | 6.000 | 10,793 |
| 2025-04-03 | 6.900 | 6.900 | 6.040 | 6.080 | 6.080 | 10,626 |
| 2025-04-02 | 6.420 | 6.500 | 6.200 | 6.300 | 6.300 | 16,840 |
| 2025-04-01 | 6.360 | 6.480 | 6.200 | 6.440 | 6.440 | 23,400 |
| 2025-03-31 | 6.550 | 6.550 | 6.150 | 6.500 | 6.500 | 48,112 |
| 2025-03-28 | 6.850 | 6.900 | 5.950 | 6.600 | 6.600 | 90,469 |
| 2025-03-27 | 6.550 | 6.900 | 6.550 | 6.800 | 6.800 | 12,008 |
| 2025-03-26 | 6.550 | 6.650 | 6.400 | 6.650 | 6.650 | 25,776 |
| 2025-03-25 | 6.550 | 6.950 | 6.500 | 6.500 | 6.500 | 18,566 |
| 2025-03-24 | 6.250 | 6.300 | 6.050 | 6.250 | 6.250 | 19,076 |
| 2025-03-21 | 6.550 | 6.650 | 5.900 | 6.250 | 6.250 | 91,340 |
| 2025-03-20 | 6.700 | 6.900 | 6.550 | 6.600 | 6.600 | 25,612 |
| 2025-03-19 | 7.000 | 7.000 | 6.750 | 6.850 | 6.850 | 9,542 |
| 2025-03-18 | 8.000 | 8.000 | 6.850 | 7.000 | 7.000 | 42,120 |
| 2025-03-17 | 6.600 | 7.100 | 6.600 | 6.950 | 6.950 | 51,657 |
| 2025-03-14 | 6.050 | 6.900 | 6.050 | 6.650 | 6.650 | 82,715 |
| 2025-03-13 | 6.150 | 6.250 | 5.900 | 6.200 | 6.200 | 26,841 |
| 2025-03-12 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 16,948 |
| 2025-03-11 | 5.900 | 6.150 | 5.900 | 5.950 | 5.950 | 7,175 |
| 2025-03-10 | 6.000 | 6.150 | 5.400 | 5.950 | 5.950 | 90,056 |
| 2025-03-07 | 6.000 | 6.200 | 5.900 | 6.000 | 6.000 | 19,916 |
| 2025-03-06 | 6.250 | 6.250 | 5.500 | 6.050 | 6.050 | 69,214 |
| 2025-03-05 | 6.300 | 6.850 | 6.300 | 6.300 | 6.300 | 43,593 |
| 2025-03-04 | 6.200 | 6.750 | 6.200 | 6.750 | 6.750 | 97,013 |
| 2025-03-03 | 7.000 | 7.050 | 6.500 | 6.600 | 6.600 | 78,786 |
| 2025-02-28 | 7.000 | 7.150 | 6.750 | 7.150 | 7.150 | 34,847 |
| 2025-02-27 | 7.650 | 7.650 | 6.950 | 7.150 | 7.150 | 54,310 |
| 2025-02-26 | 8.000 | 8.000 | 7.550 | 7.650 | 7.650 | 39,441 |
| 2025-02-25 | 7.500 | 7.900 | 7.450 | 7.900 | 7.900 | 21,403 |
| 2025-02-24 | 7.650 | 8.000 | 7.300 | 7.650 | 7.650 | 33,313 |
| 2025-02-21 | 7.350 | 7.650 | 7.250 | 7.600 | 7.600 | 34,480 |
| 2025-02-20 | 7.250 | 7.400 | 7.200 | 7.350 | 7.350 | 42,974 |
| 2025-02-19 | 7.250 | 7.300 | 7.100 | 7.300 | 7.300 | 19,076 |
| 2025-02-18 | 7.150 | 7.350 | 7.100 | 7.300 | 7.300 | 16,360 |
| 2025-02-17 | 7.100 | 7.400 | 7.000 | 7.200 | 7.200 | 31,929 |
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.