INIFY Laboratories AB (OSL:INIFY)
Norway · Delayed Price · Currency is NOK 8.00
+0.10 (1.27%)
At close: Jul 14, 2026
INIFY Laboratories AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | - | 1,777 |
| Jun 12, 2026 | 7.00 | 8.00 | 6.90 | 8.00 | 8.00 | 18.52% | 8,031 |
| Jun 11, 2026 | 6.40 | 6.75 | 6.20 | 6.75 | 6.75 | 3.85% | 4,308 |
| Jun 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 9, 2026 | 5.55 | 6.50 | 5.50 | 6.50 | 6.50 | 26.21% | 11,721 |
| Jun 8, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -1.90% | 3,525 |
| Jun 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | 6,558 |
| Jun 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 19,971 |
| 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 |