INIFY Laboratories AB (OSL:INIFY)
Norway · Delayed Price · Currency is NOK 3.640
-0.460 (-11.22%)
At close: Apr 1, 2026
INIFY Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.50 | 4.08 | 3.50 | 3.64 | 3.64 | -11.22% | 9,330 |
| Mar 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -12.39% | 1,710 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.00% | 8,848 |
| Mar 16, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | -7.79% | 1,513 |
| Mar 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Mar 12, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 19.02% | 475 |
| Mar 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.13% | 1 |
| Mar 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 6, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | -2.50% | 1,784 |
| Mar 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 72 |
| Mar 4, 2026 | 3.56 | 4.00 | 3.56 | 4.00 | 4.00 | - | 1,321 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | - | 800 |
| Mar 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 328 |
| Feb 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 300 |
| Feb 26, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 11.11% | 2,800 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 24, 2026 | 4.12 | 4.16 | 3.60 | 3.60 | 3.60 | -12.20% | 2,454 |
| Feb 23, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -1.44% | 4,104 |
| Feb 20, 2026 | 3.80 | 4.16 | 3.80 | 4.16 | 4.16 | 6.67% | 2,013 |
| Feb 19, 2026 | 3.56 | 4.00 | 3.56 | 3.90 | 3.90 | 8.33% | 2,743 |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 55 |
| Feb 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 12, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 2.26% | 9,549 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 9, 2026 | 3.50 | 3.98 | 3.50 | 3.54 | 3.54 | -8.29% | 15,931 |
| Feb 6, 2026 | 4.00 | 4.16 | 3.82 | 3.86 | 3.86 | -8.10% | 31,803 |
| Feb 5, 2026 | 3.74 | 4.20 | 3.74 | 4.20 | 4.20 | 12.90% | 49,290 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -6.53% | 19,151 |
| Feb 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| 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 |