Initiator Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.100 | 7.200 | 6.700 | 6.950 | 6.950 | 37,397 |
| 2024-11-13 | 6.800 | 7.150 | 6.750 | 7.100 | 7.100 | 13,000 |
| 2024-11-12 | 6.700 | 6.900 | 6.400 | 6.900 | 6.900 | 23,071 |
| 2024-11-11 | 7.150 | 7.150 | 6.550 | 6.550 | 6.550 | 42,275 |
| 2024-11-08 | 6.800 | 7.350 | 6.800 | 7.100 | 7.100 | 27,582 |
| 2024-11-07 | 6.500 | 7.050 | 6.500 | 7.000 | 7.000 | 68,585 |
| 2024-11-06 | 6.900 | 6.900 | 6.350 | 6.750 | 6.750 | 41,290 |
| 2024-11-05 | 6.750 | 7.300 | 6.700 | 7.100 | 7.100 | 32,747 |
| 2024-11-04 | 7.000 | 7.100 | 6.650 | 7.000 | 7.000 | 52,625 |
| 2024-11-01 | 7.200 | 7.200 | 6.950 | 7.200 | 7.200 | 6,645 |
| 2024-10-31 | 7.100 | 7.200 | 7.000 | 7.200 | 7.200 | 6,705 |
| 2024-10-30 | 6.950 | 7.400 | 6.950 | 7.200 | 7.200 | 17,701 |
| 2024-10-29 | 7.150 | 7.150 | 6.800 | 7.100 | 7.100 | 15,341 |
| 2024-10-28 | 7.350 | 7.500 | 7.050 | 7.200 | 7.200 | 28,691 |
| 2024-10-25 | 7.100 | 7.350 | 7.000 | 7.350 | 7.350 | 14,762 |
| 2024-10-24 | 7.050 | 7.200 | 6.850 | 7.100 | 7.100 | 9,219 |
| 2024-10-23 | 7.250 | 7.300 | 6.850 | 7.050 | 7.050 | 71,547 |
| 2024-10-22 | 7.200 | 7.400 | 7.000 | 7.400 | 7.400 | 21,733 |
| 2024-10-21 | 7.100 | 7.450 | 7.050 | 7.150 | 7.150 | 11,814 |
| 2024-10-18 | 7.250 | 7.300 | 7.050 | 7.100 | 7.100 | 11,457 |
| 2024-10-17 | 7.200 | 7.250 | 7.050 | 7.200 | 7.200 | 24,627 |
| 2024-10-16 | 7.350 | 7.350 | 7.150 | 7.250 | 7.250 | 13,816 |
| 2024-10-15 | 7.500 | 7.500 | 7.150 | 7.350 | 7.350 | 42,400 |
| 2024-10-14 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 4,843 |
| 2024-10-11 | 7.000 | 7.200 | 6.900 | 7.200 | 7.200 | 20,202 |
| 2024-10-10 | 7.250 | 7.250 | 6.900 | 7.050 | 7.050 | 27,357 |
| 2024-10-09 | 7.050 | 7.300 | 7.000 | 7.200 | 7.200 | 16,461 |
| 2024-10-08 | 7.600 | 7.600 | 7.050 | 7.050 | 7.050 | 28,628 |
| 2024-10-07 | 7.700 | 7.700 | 7.100 | 7.300 | 7.300 | 29,679 |
| 2024-10-04 | 8.050 | 8.050 | 7.200 | 7.700 | 7.700 | 1,172 |
| 2024-10-03 | 7.200 | 7.500 | 7.100 | 7.500 | 7.500 | 16,634 |
| 2024-10-02 | 7.150 | 7.850 | 7.150 | 7.450 | 7.450 | 9,892 |
| 2024-10-01 | 7.400 | 7.800 | 7.400 | 7.550 | 7.550 | 33,939 |
| 2024-09-30 | 7.400 | 8.050 | 7.100 | 7.400 | 7.400 | 63,026 |
| 2024-09-27 | 7.050 | 7.500 | 7.050 | 7.450 | 7.450 | 35,339 |
| 2024-09-26 | 7.300 | 7.300 | 7.050 | 7.150 | 7.150 | 19,590 |
| 2024-09-25 | 7.500 | 7.500 | 7.050 | 7.300 | 7.300 | 7,950 |
| 2024-09-24 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 63,724 |
| 2024-09-23 | 7.250 | 7.300 | 7.050 | 7.250 | 7.250 | 24,113 |
| 2024-09-20 | 7.450 | 7.900 | 7.250 | 7.300 | 7.300 | 51,888 |
| 2024-09-19 | 7.400 | 7.600 | 7.250 | 7.350 | 7.350 | 34,635 |
| 2024-09-18 | 7.400 | 8.050 | 7.400 | 7.500 | 7.500 | 6,004 |
| 2024-09-17 | 7.400 | 7.550 | 7.350 | 7.400 | 7.400 | 6,104 |
| 2024-09-16 | 7.600 | 7.700 | 7.400 | 7.550 | 7.550 | 13,589 |
| 2024-09-13 | 8.100 | 8.100 | 7.700 | 7.700 | 7.700 | 18,920 |
| 2024-09-12 | 7.600 | 8.200 | 7.500 | 8.150 | 8.150 | 45,246 |
| 2024-09-11 | 7.700 | 7.900 | 7.450 | 7.850 | 7.850 | 18,683 |
| 2024-09-10 | 7.700 | 7.950 | 7.500 | 7.750 | 7.750 | 9,732 |
| 2024-09-09 | 7.550 | 8.200 | 7.450 | 7.700 | 7.700 | 15,398 |
| 2024-09-06 | 7.700 | 7.750 | 7.400 | 7.550 | 7.550 | 15,419 |
| 2024-09-05 | 7.650 | 7.750 | 7.450 | 7.700 | 7.700 | 721 |
| 2024-09-04 | 7.850 | 7.850 | 7.550 | 7.700 | 7.700 | 18,667 |
| 2024-09-03 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 1,310 |
| 2024-09-02 | 8.200 | 8.200 | 7.500 | 7.900 | 7.900 | 25,007 |
| 2024-08-30 | 8.000 | 8.250 | 7.750 | 8.200 | 8.200 | 30,715 |
| 2024-08-29 | 8.450 | 8.450 | 7.800 | 8.100 | 8.100 | 44,825 |
| 2024-08-28 | 8.000 | 8.500 | 7.100 | 8.450 | 8.450 | 66,649 |
| 2024-08-27 | 7.850 | 7.950 | 7.700 | 7.950 | 7.950 | 27,313 |
| 2024-08-26 | 7.700 | 7.900 | 7.650 | 7.850 | 7.850 | 17,109 |
| 2024-08-23 | 7.700 | 7.900 | 7.350 | 7.700 | 7.700 | 19,207 |
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.