INIFY Laboratories AB (OSL:INIFY)
Norway · Delayed Price · Currency is NOK 3.680
0.00 (0.00%)
At close: Dec 5, 2025
INIFY Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | -15.93% | 122 |
| Nov 14, 2025 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | - | 472 |
| Nov 13, 2025 | 4.12 | 4.60 | 4.12 | 4.52 | 4.52 | 13.00% | 21,193 |
| Nov 12, 2025 | 5.50 | 5.50 | 4.00 | 4.00 | 4.00 | -27.27% | 19,319 |
| Nov 11, 2025 | 5.05 | 5.80 | 5.05 | 5.50 | 5.50 | - | 9,999 |
| Nov 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 252 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 7.84% | 5,125 |
| Nov 5, 2025 | 5.80 | 5.80 | 4.98 | 5.10 | 5.10 | -12.82% | 18,775 |
| Nov 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 3, 2025 | 5.85 | 5.85 | 5.35 | 5.85 | 5.85 | - | 6,462 |
| Oct 31, 2025 | 5.10 | 5.85 | 5.10 | 5.85 | 5.85 | 12.50% | 7,150 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.15 | 5.20 | 5.20 | -4.59% | 1,071 |
| Oct 29, 2025 | 5.60 | 6.45 | 5.25 | 5.45 | 5.45 | -2.68% | 63,204 |
| Oct 28, 2025 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 9.80% | 29,599 |
| Oct 27, 2025 | 5.30 | 5.75 | 5.10 | 5.10 | 5.10 | -3.77% | 4,761 |
| Oct 24, 2025 | 5.40 | 5.65 | 5.30 | 5.30 | 5.30 | - | 2,650 |
| Oct 23, 2025 | 5.35 | 6.00 | 5.30 | 5.30 | 5.30 | -15.87% | 21,430 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 339 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 90 |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 51 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 16, 2025 | 5.45 | 6.15 | 5.45 | 6.15 | 6.15 | 2.50% | 1,800 |
| Oct 15, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 5.26% | 643 |
| Oct 14, 2025 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | 1.79% | 19,760 |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 9, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 5.66% | 250 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 6,595 |
| Oct 7, 2025 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | -10.08% | 16,522 |
| Oct 6, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 260 |
| Oct 3, 2025 | 5.20 | 5.95 | 5.20 | 5.95 | 5.95 | 10.19% | 667 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,566 |
| Oct 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 500 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.35 | 5.45 | 5.45 | -3.54% | 20,741 |
| Sep 29, 2025 | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | 5.61% | 1,725 |