INIFY Laboratories AB (OSL:INIFY)
Norway · Delayed Price · Currency is NOK 5.10
-0.05 (-0.97%)
At close: Jun 3, 2026
INIFY Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.98 | 5.10 | 4.50 | 5.10 | 5.10 | -0.97% | 4,620 |
| Jun 2, 2026 | 5.20 | 5.20 | 4.52 | 5.15 | 5.15 | -0.96% | 1,455 |
| Jun 1, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 4.84% | 2,220 |
| May 29, 2026 | 4.90 | 5.20 | 4.90 | 4.96 | 4.96 | 1.64% | 58,448 |
| May 28, 2026 | 4.64 | 5.20 | 4.64 | 4.88 | 4.88 | 16.19% | 10,776 |
| May 27, 2026 | 3.60 | 4.20 | 3.60 | 4.20 | 4.20 | 13.51% | 16,498 |
| May 26, 2026 | 3.62 | 3.90 | 3.62 | 3.70 | 3.70 | 2.21% | 4,599 |
| May 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.65% | 25 |
| May 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | 5,556 |
| May 20, 2026 | 3.44 | 3.88 | 3.44 | 3.88 | 3.88 | -1.02% | 1,915 |
| May 19, 2026 | 3.42 | 3.92 | 3.42 | 3.92 | 3.92 | -0.51% | 2,900 |
| May 18, 2026 | 3.46 | 3.94 | 3.46 | 3.94 | 3.94 | -0.51% | 1,051 |
| May 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 13, 2026 | 3.50 | 3.96 | 3.50 | 3.96 | 3.96 | -0.50% | 200 |
| May 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 510 |
| May 8, 2026 | 3.60 | 3.98 | 3.60 | 3.98 | 3.98 | 10.56% | 12,117 |
| May 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 3,459 |
| May 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 9,255 |
| May 5, 2026 | 3.60 | 3.60 | 3.06 | 3.50 | 3.50 | -2.78% | 15,431 |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,429 |
| Apr 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.55% | 571 |
| Apr 29, 2026 | 3.60 | 3.98 | 3.60 | 3.98 | 3.98 | -2.45% | 13,935 |
| Apr 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 719 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 1.01% | 1,924 |
| Apr 24, 2026 | 3.50 | 4.00 | 3.50 | 3.96 | 3.96 | 11.86% | 1,151 |
| Apr 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 100 |
| Apr 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 1 |
| Apr 20, 2026 | 4.10 | 4.10 | 3.52 | 3.52 | 3.52 | -14.15% | 447 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 12.64% | 201 |
| Apr 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.19% | 5,313 |
| Apr 15, 2026 | 3.54 | 3.88 | 3.54 | 3.88 | 3.88 | 10.23% | 2,896 |
| Apr 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 500 |
| Apr 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -11.56% | 5,096 |
| Apr 10, 2026 | 3.58 | 4.08 | 3.58 | 3.98 | 3.98 | 0.51% | 388 |
| Apr 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Apr 8, 2026 | 4.08 | 4.08 | 3.76 | 3.96 | 3.96 | -0.50% | 4,877 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.66 | 3.98 | 3.98 | 9.34% | 3,136 |
| 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 | - | - |