Initiator Pharma A/S (STO:INIT)
Sweden · Delayed Price · Currency is SEK 2.880
-0.030 (-1.03%)
Feb 5, 2026, 4:53 PM CET
Initiator Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.85 | 2.90 | 2.81 | 2.88 | 2.88 | -1.03% | 27,687 |
| Feb 4, 2026 | 2.99 | 2.99 | 2.85 | 2.91 | 2.91 | -1.02% | 34,462 |
| Feb 3, 2026 | 2.84 | 2.94 | 2.83 | 2.94 | 2.94 | 0.34% | 48,576 |
| Feb 2, 2026 | 2.96 | 2.97 | 2.83 | 2.93 | 2.93 | -2.33% | 98,324 |
| Jan 30, 2026 | 2.97 | 3.00 | 2.94 | 3.00 | 3.00 | -0.66% | 34,715 |
| Jan 29, 2026 | 3.11 | 3.11 | 2.96 | 3.02 | 3.02 | -2.89% | 50,063 |
| Jan 28, 2026 | 3.14 | 3.14 | 2.96 | 3.11 | 3.11 | 1.63% | 69,469 |
| Jan 27, 2026 | 3.01 | 3.42 | 3.01 | 3.06 | 3.06 | 0.33% | 183,543 |
| Jan 26, 2026 | 2.94 | 3.10 | 2.94 | 3.05 | 3.05 | 2.01% | 46,258 |
| Jan 23, 2026 | 2.98 | 3.00 | 2.93 | 2.99 | 2.99 | -0.33% | 95,654 |
| Jan 22, 2026 | 2.95 | 3.02 | 2.86 | 3.00 | 3.00 | - | 36,802 |
| Jan 21, 2026 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | -0.33% | 28,261 |
| Jan 20, 2026 | 3.00 | 3.03 | 2.95 | 3.01 | 3.01 | -0.33% | 10,790 |
| Jan 19, 2026 | 2.91 | 3.03 | 2.87 | 3.02 | 3.02 | - | 39,781 |
| Jan 16, 2026 | 3.04 | 3.04 | 2.91 | 3.02 | 3.02 | - | 21,467 |
| Jan 15, 2026 | 2.98 | 3.09 | 2.93 | 3.02 | 3.02 | 1.34% | 95,596 |
| Jan 14, 2026 | 3.02 | 3.02 | 2.93 | 2.98 | 2.98 | -1.65% | 59,965 |
| Jan 13, 2026 | 2.91 | 3.06 | 2.86 | 3.03 | 3.03 | 0.66% | 102,063 |
| Jan 12, 2026 | 2.95 | 3.05 | 2.93 | 3.01 | 3.01 | -0.66% | 20,807 |
| Jan 9, 2026 | 3.08 | 3.08 | 2.91 | 3.03 | 3.03 | -0.66% | 9,059 |
| Jan 8, 2026 | 3.03 | 3.15 | 3.00 | 3.05 | 3.05 | -0.65% | 47,478 |
| Jan 7, 2026 | 3.00 | 3.08 | 2.98 | 3.07 | 3.07 | 1.99% | 123,322 |
| Jan 5, 2026 | 3.04 | 3.11 | 2.95 | 3.01 | 3.01 | -0.99% | 37,641 |
| Jan 2, 2026 | 2.90 | 3.19 | 2.90 | 3.04 | 3.04 | 2.70% | 81,882 |
| Dec 30, 2025 | 2.77 | 2.97 | 2.76 | 2.96 | 2.96 | 6.47% | 175,340 |
| Dec 29, 2025 | 2.94 | 2.94 | 2.75 | 2.78 | 2.78 | -5.12% | 97,028 |
| Dec 23, 2025 | 3.07 | 3.07 | 2.74 | 2.93 | 2.93 | 2.81% | 50,266 |
| Dec 22, 2025 | 2.87 | 2.87 | 2.79 | 2.85 | 2.85 | -3.06% | 108,506 |
| Dec 19, 2025 | 2.95 | 3.04 | 2.86 | 2.94 | 2.94 | -0.34% | 95,941 |
| Dec 18, 2025 | 2.86 | 3.00 | 2.85 | 2.95 | 2.95 | - | 7,958 |
| Dec 17, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | - | 68,200 |
| Dec 16, 2025 | 2.92 | 3.09 | 2.92 | 2.95 | 2.95 | -1.67% | 68,438 |
| Dec 15, 2025 | 3.03 | 3.03 | 2.87 | 3.00 | 3.00 | -2.28% | 24,727 |
| Dec 12, 2025 | 3.08 | 3.08 | 2.98 | 3.07 | 3.07 | 0.99% | 34,127 |
| Dec 11, 2025 | 3.06 | 3.06 | 2.93 | 3.04 | 3.04 | -0.65% | 24,555 |
| Dec 10, 2025 | 3.12 | 3.16 | 2.90 | 3.06 | 3.06 | -1.61% | 133,337 |
| Dec 9, 2025 | 3.09 | 3.11 | 3.01 | 3.11 | 3.11 | 3.32% | 27,731 |
| Dec 8, 2025 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -4.14% | 21,219 |
| Dec 5, 2025 | 3.13 | 3.16 | 3.00 | 3.14 | 3.14 | 4.67% | 62,879 |
| Dec 4, 2025 | 3.00 | 3.10 | 2.96 | 3.00 | 3.00 | 0.67% | 31,090 |
| Dec 3, 2025 | 3.00 | 3.25 | 2.81 | 2.98 | 2.98 | -5.70% | 100,996 |
| Dec 2, 2025 | 2.75 | 3.18 | 2.75 | 3.16 | 3.16 | 9.34% | 96,142 |
| Dec 1, 2025 | 2.88 | 2.89 | 2.79 | 2.89 | 2.89 | -0.69% | 4,253 |
| Nov 28, 2025 | 2.72 | 2.92 | 2.68 | 2.91 | 2.91 | 5.05% | 93,464 |
| Nov 27, 2025 | 2.88 | 2.88 | 2.67 | 2.77 | 2.77 | 1.47% | 103,441 |
| Nov 26, 2025 | 2.79 | 2.83 | 2.61 | 2.73 | 2.73 | -4.88% | 28,097 |
| Nov 25, 2025 | 2.90 | 2.90 | 2.78 | 2.87 | 2.87 | -1.37% | 97,856 |
| Nov 24, 2025 | 2.82 | 2.91 | 2.80 | 2.91 | 2.91 | 2.11% | 10,474 |
| Nov 21, 2025 | 2.71 | 2.86 | 2.71 | 2.85 | 2.85 | 1.79% | 76,375 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.56 | 2.80 | 2.80 | 2.19% | 97,182 |