INIFY Laboratories AB (OSL:INIFY)
Norway · Delayed Price · Currency is NOK 6.65
+0.60 (9.92%)
At close: Oct 2, 2026
INIFY Laboratories AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 9.92% | 1,353 |
| Oct 1, 2026 | 5.90 | 6.05 | 5.05 | 6.05 | 6.05 | 14.15% | 5,364 |
| Sep 30, 2026 | 6.15 | 6.15 | 5.25 | 5.30 | 5.30 | -15.87% | 13,104 |
| Sep 29, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | 6.78% | 450 |
| Sep 28, 2026 | 6.50 | 6.50 | 4.82 | 5.90 | 5.90 | -9.23% | 9,481 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 251 |
| Sep 24, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 20,000 |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 21, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | - | 145 |
| Sep 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Sep 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 100 |
| Sep 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,436 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | -1.72% | 1,316 |
| Sep 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 6,400 |
| Sep 10, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 5,115 |
| Sep 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 18,429 |
| Sep 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 7, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | 125 |
| Sep 4, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -5.47% | 1,600 |
| Sep 3, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | -9.22% | 418 |
| Sep 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 1, 2026 | 6.65 | 7.05 | 6.65 | 7.05 | 7.05 | - | 2,500 |
| Aug 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 98 |
| Aug 28, 2026 | 6.50 | 7.05 | 6.50 | 7.05 | 7.05 | - | 3,010 |
| Aug 27, 2026 | 7.05 | 7.05 | 6.65 | 7.05 | 7.05 | - | 4,561 |
| Aug 26, 2026 | 7.95 | 7.95 | 6.80 | 7.05 | 7.05 | -11.32% | 6,093 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.60 | 7.95 | 7.95 | 18.66% | 700 |
| Aug 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -14.65% | 400 |
| Aug 21, 2026 | 7.20 | 7.90 | 7.20 | 7.85 | 7.85 | -1.88% | 603 |
| Aug 20, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 1,324 |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 864 |
| Aug 18, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 47 |
| Aug 17, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 12.68% | 6,666 |
| Aug 14, 2026 | 7.00 | 7.15 | 6.55 | 7.10 | 7.10 | 10.08% | 1,222 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 3,623 |
| Aug 12, 2026 | 6.50 | 7.40 | 6.50 | 6.50 | 6.50 | -13.91% | 2,529 |
| Aug 11, 2026 | 7.95 | 7.95 | 7.55 | 7.55 | 7.55 | -5.03% | 2,325 |
| Aug 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 6, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -2.45% | 506 |
| Aug 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 3 |
| Aug 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 140 |
| Aug 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 2,464 |
| Jul 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 29 |
| Jul 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 3,094 |
| Jul 28, 2026 | 8.20 | 8.20 | 7.70 | 8.20 | 8.20 | - | 1,128 |
| Jul 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 16,877 |