Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 7,058 |
| 2025-02-13 | 6.950 | 7.050 | 6.900 | 7.050 | 7.050 | 8,986 |
| 2025-02-12 | 7.000 | 7.150 | 6.800 | 6.950 | 6.950 | 17,278 |
| 2025-02-11 | 6.950 | 7.000 | 6.750 | 7.000 | 7.000 | 29,470 |
| 2025-02-10 | 6.750 | 7.050 | 6.700 | 7.000 | 7.000 | 52,695 |
| 2025-02-07 | 7.400 | 7.400 | 6.650 | 7.100 | 7.100 | 170,976 |
| 2025-02-06 | 7.200 | 7.250 | 6.950 | 7.250 | 7.250 | 46,439 |
| 2025-02-05 | 7.300 | 7.350 | 7.000 | 7.150 | 7.150 | 27,625 |
| 2025-02-04 | 7.300 | 7.300 | 7.000 | 7.300 | 7.300 | 18,246 |
| 2025-02-03 | 7.450 | 7.450 | 6.950 | 7.050 | 7.050 | 29,259 |
| 2025-01-31 | 7.000 | 7.350 | 6.700 | 7.300 | 7.300 | 36,215 |
| 2025-01-30 | 7.350 | 7.400 | 7.000 | 7.100 | 7.100 | 19,528 |
| 2025-01-29 | 7.150 | 7.250 | 7.000 | 7.050 | 7.050 | 30,217 |
| 2025-01-28 | 7.000 | 7.200 | 6.950 | 7.200 | 7.200 | 13,245 |
| 2025-01-27 | 7.000 | 7.350 | 7.000 | 7.200 | 7.200 | 19,627 |
| 2025-01-24 | 7.300 | 7.400 | 7.050 | 7.400 | 7.400 | 10,020 |
| 2025-01-23 | 7.450 | 7.550 | 6.900 | 7.200 | 7.200 | 95,391 |
| 2025-01-22 | 6.950 | 7.200 | 6.800 | 6.800 | 6.800 | 29,481 |
| 2025-01-21 | 6.700 | 7.000 | 6.650 | 7.000 | 7.000 | 28,175 |
| 2025-01-20 | 6.950 | 7.250 | 6.650 | 7.000 | 7.000 | 46,853 |
| 2025-01-17 | 6.950 | 7.050 | 6.750 | 7.000 | 7.000 | 21,245 |
| 2025-01-16 | 7.000 | 7.200 | 6.850 | 7.000 | 7.000 | 27,216 |
| 2025-01-15 | 7.050 | 7.150 | 6.950 | 7.100 | 7.100 | 14,776 |
| 2025-01-14 | 7.100 | 7.700 | 7.000 | 7.200 | 7.200 | 55,378 |
| 2025-01-13 | 7.300 | 7.450 | 7.000 | 7.150 | 7.150 | 60,093 |
| 2025-01-10 | 6.950 | 8.000 | 6.900 | 7.250 | 7.250 | 50,764 |
| 2025-01-09 | 7.050 | 7.200 | 6.800 | 6.950 | 6.950 | 21,408 |
| 2025-01-08 | 7.550 | 7.550 | 6.800 | 7.150 | 7.150 | 17,523 |
| 2025-01-07 | 7.350 | 8.250 | 7.250 | 7.400 | 7.400 | 24,757 |
| 2025-01-03 | 7.000 | 7.450 | 6.850 | 7.400 | 7.400 | 55,107 |
| 2025-01-02 | 6.750 | 7.100 | 6.700 | 7.000 | 7.000 | 14,499 |
| 2024-12-30 | 6.750 | 6.900 | 6.700 | 6.850 | 6.850 | 35,462 |
| 2024-12-27 | 6.950 | 7.000 | 6.700 | 6.950 | 6.950 | 16,750 |
| 2024-12-23 | 6.500 | 6.950 | 6.450 | 6.800 | 6.800 | 35,576 |
| 2024-12-20 | 7.100 | 7.150 | 6.400 | 6.800 | 6.800 | 147,130 |
| 2024-12-19 | 7.100 | 7.100 | 6.850 | 6.900 | 6.900 | 25,991 |
| 2024-12-18 | 6.950 | 7.150 | 6.900 | 7.000 | 7.000 | 44,233 |
| 2024-12-17 | 7.000 | 7.100 | 6.750 | 7.100 | 7.100 | 12,493 |
| 2024-12-16 | 6.950 | 7.150 | 6.900 | 7.000 | 7.000 | 23,509 |
| 2024-12-13 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 31,145 |
| 2024-12-12 | 7.100 | 7.200 | 7.000 | 7.150 | 7.150 | 22,495 |
| 2024-12-11 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 10,522 |
| 2024-12-10 | 7.050 | 7.400 | 6.950 | 7.000 | 7.000 | 21,233 |
| 2024-12-09 | 7.400 | 7.400 | 6.900 | 7.050 | 7.050 | 33,980 |
| 2024-12-06 | 7.200 | 7.400 | 7.000 | 7.150 | 7.150 | 20,102 |
| 2024-12-05 | 7.200 | 7.350 | 7.200 | 7.250 | 7.250 | 18,455 |
| 2024-12-04 | 7.400 | 7.750 | 7.150 | 7.350 | 7.350 | 54,524 |
| 2024-12-03 | 7.000 | 7.450 | 7.000 | 7.400 | 7.400 | 51,392 |
| 2024-12-02 | 7.050 | 7.600 | 7.000 | 7.150 | 7.150 | 51,606 |
| 2024-11-29 | 7.600 | 8.000 | 7.100 | 7.450 | 7.450 | 47,559 |
| 2024-11-28 | 6.950 | 7.200 | 6.950 | 7.200 | 7.200 | 7,355 |
| 2024-11-27 | 6.750 | 7.100 | 6.750 | 7.000 | 7.000 | 35,088 |
| 2024-11-26 | 6.800 | 6.800 | 6.550 | 6.700 | 6.700 | 18,195 |
| 2024-11-25 | 6.500 | 7.050 | 6.500 | 6.700 | 6.700 | 12,311 |
| 2024-11-22 | 6.750 | 6.750 | 6.300 | 6.450 | 6.450 | 20,790 |
| 2024-11-21 | 6.700 | 6.800 | 6.400 | 6.650 | 6.650 | 32,326 |
| 2024-11-20 | 6.650 | 6.800 | 6.400 | 6.800 | 6.800 | 35,804 |
| 2024-11-19 | 6.650 | 6.900 | 6.650 | 6.650 | 6.650 | 11,458 |
| 2024-11-18 | 6.900 | 7.000 | 6.600 | 6.850 | 6.850 | 19,339 |
| 2024-11-15 | 6.950 | 7.100 | 6.650 | 6.750 | 6.750 | 11,165 |
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.