INIFY Laboratories AB (OSL:INIFY)
Norway · Delayed Price · Currency is NOK 3.980
+0.220 (5.85%)
At close: Feb 2, 2026
INIFY Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.58 | 4.24 | 3.58 | 3.98 | 3.98 | 5.85% | 5,109 |
| Jan 30, 2026 | 3.60 | 4.08 | 3.58 | 3.76 | 3.76 | -1.05% | 13,384 |
| Jan 29, 2026 | 4.00 | 4.12 | 3.80 | 3.80 | 3.80 | 1.06% | 8,483 |
| Jan 28, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | 5.03% | 8,091 |
| Jan 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jan 26, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 8,784 |
| Jan 23, 2026 | 3.44 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 3,870 |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -6.67% | 21 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 20, 2026 | 3.36 | 3.60 | 3.36 | 3.60 | 3.60 | - | 7,817 |
| Jan 19, 2026 | 3.36 | 3.98 | 3.36 | 3.60 | 3.60 | -7.22% | 3,680 |
| Jan 16, 2026 | 3.36 | 3.88 | 3.36 | 3.88 | 3.88 | 2.11% | 724 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 7.95% | 9,495 |
| Jan 14, 2026 | 3.64 | 3.70 | 3.52 | 3.52 | 3.52 | -12.00% | 9,223 |
| Jan 13, 2026 | 3.68 | 4.00 | 3.64 | 4.00 | 4.00 | -4.31% | 5,597 |
| Jan 12, 2026 | 3.70 | 4.18 | 3.70 | 4.18 | 4.18 | -0.95% | 1,502 |
| Jan 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | 200 |
| Jan 8, 2026 | 4.84 | 4.84 | 4.10 | 4.10 | 4.10 | 17.14% | 1,089 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -27.08% | 271 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 53 |
| Dec 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 37.50% | 5,000 |
| Dec 29, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 1,928 |
| Dec 23, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -0.57% | 4,039 |
| Dec 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 73 |
| Dec 18, 2025 | 3.62 | 3.66 | 3.52 | 3.52 | 3.52 | -7.37% | 38,217 |
| Dec 17, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 16,604 |
| Dec 16, 2025 | 3.46 | 3.72 | 3.30 | 3.72 | 3.72 | 10.06% | 51,336 |
| Dec 15, 2025 | 3.50 | 3.52 | 3.38 | 3.38 | 3.38 | -3.43% | 16,317 |
| Dec 12, 2025 | 3.52 | 3.98 | 3.50 | 3.50 | 3.50 | 4.79% | 40,721 |
| Dec 11, 2025 | 3.30 | 3.64 | 3.30 | 3.34 | 3.34 | 2.45% | 5,790 |
| Dec 10, 2025 | 3.68 | 3.68 | 3.26 | 3.26 | 3.26 | -11.89% | 13,178 |
| Dec 9, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 4.52% | 1,373 |
| Dec 8, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -3.80% | 3,964 |
| Dec 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 60 |
| Dec 4, 2025 | 3.48 | 3.68 | 3.48 | 3.68 | 3.68 | -4.66% | 6,855 |
| Dec 3, 2025 | 4.00 | 4.08 | 3.86 | 3.86 | 3.86 | -21.86% | 31,503 |
| Dec 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Dec 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Nov 28, 2025 | 4.94 | 4.96 | 3.98 | 4.94 | 4.94 | 9.78% | 3,248 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 173 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 330 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.29% | 13,000 |
| Nov 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00% | 4,050 |
| Nov 21, 2025 | 3.62 | 3.74 | 3.60 | 3.60 | 3.60 | -0.55% | 30,000 |
| Nov 20, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | 0.56% | 2,000 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 541 |