INIFY Laboratories AB (OSL:INIFY)
Norway · Delayed Price · Currency is NOK 6.70
-1.15 (-14.65%)
At close: Aug 24, 2026
INIFY Laboratories AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 1.27% | 1,975 |
| Jul 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 22, 2026 | 8.00 | 8.00 | 7.00 | 7.90 | 7.90 | -1.25% | 1,120 |
| Jul 21, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 3,475 |
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 344 |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 14, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 8,837 |
| Jul 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 10, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 0.64% | 600 |
| Jul 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 908 |
| Jul 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 439 |
| Jul 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 629 |
| Jul 2, 2026 | 7.00 | 7.85 | 7.00 | 7.85 | 7.85 | 12.14% | 1,377 |
| Jul 1, 2026 | 7.90 | 7.90 | 7.00 | 7.00 | 7.00 | -9.09% | 630 |
| Jun 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 29, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -2.53% | 11,462 |
| Jun 26, 2026 | 7.45 | 7.90 | 7.45 | 7.90 | 7.90 | 1.28% | 556 |
| Jun 25, 2026 | 7.50 | 7.80 | 7.45 | 7.80 | 7.80 | -2.50% | 1,883 |
| Jun 24, 2026 | 7.45 | 8.00 | 7.45 | 8.00 | 8.00 | 8.11% | 802 |
| Jun 23, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 8,998 |
| Jun 22, 2026 | 7.50 | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 3,593 |
| Jun 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 527 |
| Jun 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 1,476 |
| Jun 17, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 1,420 |
| Jun 16, 2026 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | - | 4,167 |