Initiator Pharma A/S (STO:INIT)
Sweden · Delayed Price · Currency is SEK 3.040
+0.050 (1.67%)
At close: Mar 20, 2026
Initiator Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.09 | 3.09 | 2.99 | 3.04 | - | 1.67% | 1,889 |
| Mar 19, 2026 | 3.09 | 3.09 | 2.98 | 2.99 | 2.99 | -3.55% | 21,686 |
| Mar 18, 2026 | 3.08 | 3.14 | 3.03 | 3.10 | 3.10 | 0.65% | 27,200 |
| Mar 17, 2026 | 3.10 | 3.17 | 3.05 | 3.08 | 3.08 | -0.65% | 26,500 |
| Mar 16, 2026 | 3.01 | 3.27 | 3.01 | 3.10 | 3.10 | -4.32% | 31,366 |
| Mar 13, 2026 | 2.97 | 3.29 | 2.97 | 3.24 | 3.24 | 5.88% | 85,985 |
| Mar 12, 2026 | 3.12 | 3.12 | 2.91 | 3.06 | 3.06 | 3.73% | 28,663 |
| Mar 11, 2026 | 2.91 | 2.97 | 2.89 | 2.95 | 2.95 | 1.72% | 29,872 |
| Mar 10, 2026 | 2.98 | 3.03 | 2.85 | 2.90 | 2.90 | - | 123,167 |
| Mar 9, 2026 | 2.99 | 2.99 | 2.77 | 2.90 | 2.90 | -3.01% | 71,415 |
| Mar 6, 2026 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | 2.75% | 17,077 |
| Mar 5, 2026 | 2.94 | 2.98 | 2.79 | 2.91 | 2.91 | 2.46% | 74,953 |
| Mar 4, 2026 | 2.96 | 2.96 | 2.77 | 2.84 | 2.84 | -0.35% | 100,747 |
| Mar 3, 2026 | 2.92 | 3.11 | 2.76 | 2.85 | 2.85 | -5.63% | 64,245 |
| Mar 2, 2026 | 3.03 | 3.07 | 2.94 | 3.02 | 3.02 | -2.89% | 38,605 |
| Feb 27, 2026 | 3.11 | 3.15 | 3.06 | 3.11 | 3.11 | 0.65% | 30,592 |
| Feb 26, 2026 | 3.11 | 3.24 | 3.02 | 3.09 | 3.09 | -0.32% | 105,142 |
| Feb 25, 2026 | 3.04 | 3.22 | 3.04 | 3.10 | 3.10 | -5.78% | 79,657 |
| Feb 24, 2026 | 3.18 | 3.40 | 3.02 | 3.29 | 3.29 | 4.44% | 70,135 |
| Feb 23, 2026 | 3.48 | 3.48 | 3.12 | 3.15 | 3.15 | -7.89% | 101,970 |
| Feb 20, 2026 | 3.55 | 3.55 | 3.18 | 3.42 | 3.42 | -3.93% | 244,616 |
| Feb 19, 2026 | 3.26 | 3.65 | 3.22 | 3.56 | 3.56 | 11.60% | 331,802 |
| Feb 18, 2026 | 2.96 | 3.40 | 2.91 | 3.19 | 3.19 | 8.14% | 146,013 |
| Feb 17, 2026 | 2.98 | 2.98 | 2.89 | 2.95 | 2.95 | -1.34% | 22,135 |
| Feb 16, 2026 | 2.91 | 3.00 | 2.91 | 2.99 | 2.99 | 0.34% | 20,331 |
| Feb 13, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 1.02% | 30,474 |
| Feb 12, 2026 | 2.92 | 3.01 | 2.92 | 2.95 | 2.95 | -0.34% | 17,431 |
| Feb 11, 2026 | 2.99 | 2.99 | 2.88 | 2.96 | 2.96 | -1.00% | 73,755 |
| Feb 10, 2026 | 3.01 | 3.01 | 2.95 | 2.99 | 2.99 | -0.33% | 10,466 |
| Feb 9, 2026 | 3.05 | 3.09 | 2.90 | 3.00 | 3.00 | 4.53% | 90,853 |
| Feb 6, 2026 | 2.87 | 2.90 | 2.81 | 2.87 | 2.87 | -0.35% | 14,722 |
| 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 |