INIFY Laboratories AB (OSL:INIFY)
Norway · Delayed Price · Currency is NOK 5.30
-1.00 (-15.87%)
At close: Oct 23, 2025
INIFY Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | 971 |
| Sep 25, 2025 | 6.00 | 6.50 | 5.60 | 5.60 | 5.60 | 3.70% | 4,811 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -8.47% | 3,315 |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 8,975 |
| Sep 22, 2025 | 6.00 | 6.00 | 5.00 | 5.95 | 5.95 | -1.65% | 4,434 |
| Sep 19, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | 15.24% | 2,829 |
| Sep 18, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -4.55% | 690 |
| Sep 17, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | - | 601 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 900 |
| Sep 15, 2025 | 5.10 | 5.65 | 5.10 | 5.65 | 5.65 | -3.42% | 10,709 |
| Sep 12, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 9.35% | 1,702 |
| Sep 11, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 7,294 |
| Sep 10, 2025 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 2.83% | 15,161 |
| Sep 9, 2025 | 5.95 | 5.95 | 5.30 | 5.30 | 5.30 | - | 3,197 |
| Sep 8, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -1.85% | 510 |
| Sep 5, 2025 | 5.20 | 5.85 | 5.20 | 5.40 | 5.40 | -10.74% | 11,566 |
| Sep 4, 2025 | 6.10 | 6.10 | 5.05 | 6.05 | 6.05 | 1.68% | 1,377 |
| Sep 3, 2025 | 5.20 | 5.95 | 5.20 | 5.95 | 5.95 | 16.67% | 270 |
| Sep 2, 2025 | 6.25 | 6.30 | 5.10 | 5.10 | 5.10 | -18.40% | 7,676 |
| Sep 1, 2025 | 4.92 | 6.25 | 4.92 | 6.25 | 6.25 | 21.36% | 1,550 |
| Aug 29, 2025 | 5.55 | 6.25 | 5.15 | 5.15 | 5.15 | -6.36% | 2,162 |
| Aug 28, 2025 | 5.45 | 5.50 | 5.15 | 5.50 | 5.50 | 10.00% | 24,385 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -8.26% | 13,161 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 50 |
| Aug 25, 2025 | 5.50 | 5.50 | 5.00 | 5.45 | 5.45 | 3.81% | 1,939 |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 30 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.00 | 5.10 | 5.10 | 0.99% | 6,343 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.05 | 5.05 | 5.05 | -9.82% | 3,616 |
| Aug 19, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 1,956 |
| Aug 18, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 954 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | 2.68% | 2,850 |