Initiator Pharma A/S (STO:INIT)
Sweden · Delayed Price · Currency is SEK 3.000
+0.010 (0.33%)
May 21, 2026, 1:20 PM CET
Initiator Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.06 | 3.06 | 2.88 | 2.99 | 2.99 | 2.05% | 137,364 |
| May 19, 2026 | 2.88 | 2.96 | 2.85 | 2.93 | 2.93 | 1.74% | 29,188 |
| May 18, 2026 | 2.95 | 2.97 | 2.81 | 2.88 | 2.88 | -6.19% | 222,272 |
| May 15, 2026 | 2.96 | 3.09 | 2.90 | 3.07 | 3.07 | 4.07% | 197,232 |
| May 13, 2026 | 3.09 | 3.13 | 2.92 | 2.95 | 2.95 | -1.67% | 133,489 |
| May 12, 2026 | 3.18 | 3.23 | 2.91 | 3.00 | 3.00 | -5.66% | 273,780 |
| May 11, 2026 | 3.33 | 3.35 | 3.05 | 3.18 | 3.18 | -5.36% | 197,497 |
| May 8, 2026 | 3.45 | 3.45 | 3.14 | 3.36 | 3.36 | -0.30% | 128,410 |
| May 7, 2026 | 3.32 | 3.49 | 3.26 | 3.37 | 3.37 | -0.30% | 50,365 |
| May 6, 2026 | 3.41 | 3.49 | 3.34 | 3.38 | 3.38 | -0.59% | 181,546 |
| May 5, 2026 | 3.24 | 3.44 | 3.20 | 3.40 | 3.40 | 4.94% | 116,469 |
| May 4, 2026 | 3.21 | 3.44 | 3.21 | 3.24 | 3.24 | -1.22% | 64,168 |
| Apr 30, 2026 | 3.30 | 3.37 | 3.24 | 3.28 | 3.28 | -2.09% | 78,742 |
| Apr 29, 2026 | 3.25 | 3.45 | 3.22 | 3.35 | 3.35 | 3.40% | 366,174 |
| Apr 28, 2026 | 3.12 | 3.33 | 3.04 | 3.24 | 3.24 | 3.51% | 504,497 |
| Apr 27, 2026 | 3.19 | 3.25 | 3.04 | 3.13 | 3.13 | - | 86,546 |
| Apr 24, 2026 | 3.16 | 3.29 | 3.13 | 3.13 | 3.13 | -2.19% | 56,272 |
| Apr 23, 2026 | 3.20 | 3.29 | 3.17 | 3.20 | 3.20 | - | 127,286 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -1.23% | 82,042 |
| Apr 21, 2026 | 3.20 | 3.30 | 3.17 | 3.24 | 3.24 | - | 208,092 |
| Apr 20, 2026 | 3.19 | 3.30 | 3.12 | 3.24 | 3.24 | 1.57% | 191,297 |
| Apr 17, 2026 | 3.02 | 3.30 | 3.00 | 3.19 | 3.19 | -5.90% | 584,855 |
| Apr 16, 2026 | 3.33 | 3.40 | 3.31 | 3.39 | 3.39 | -0.59% | 139,373 |
| Apr 15, 2026 | 3.28 | 3.46 | 3.16 | 3.41 | 3.41 | 1.19% | 340,035 |
| Apr 14, 2026 | 3.35 | 3.45 | 3.25 | 3.37 | 3.37 | 2.74% | 310,576 |
| Apr 13, 2026 | 3.20 | 3.38 | 3.19 | 3.28 | 3.28 | 0.31% | 83,946 |
| Apr 10, 2026 | 3.20 | 3.27 | 3.15 | 3.27 | 3.27 | 1.55% | 72,872 |
| Apr 9, 2026 | 3.19 | 3.27 | 3.18 | 3.22 | 3.22 | -1.83% | 27,473 |
| Apr 8, 2026 | 3.13 | 3.31 | 3.10 | 3.28 | 3.28 | 6.49% | 208,960 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -0.32% | 62,186 |
| Apr 2, 2026 | 3.18 | 3.23 | 3.09 | 3.09 | 3.09 | -4.33% | 31,255 |
| Apr 1, 2026 | 3.18 | 3.28 | 3.15 | 3.23 | 3.23 | 1.89% | 94,474 |
| Mar 31, 2026 | 3.05 | 3.19 | 2.99 | 3.17 | 3.17 | 4.28% | 57,445 |
| Mar 30, 2026 | 3.06 | 3.06 | 2.90 | 3.04 | 3.04 | 1.33% | 82,741 |
| Mar 27, 2026 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | -3.85% | 55,288 |
| Mar 26, 2026 | 3.16 | 3.16 | 3.06 | 3.12 | 3.12 | -0.95% | 29,458 |
| Mar 25, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 1.61% | 48,475 |
| Mar 24, 2026 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | 13,939 |
| Mar 23, 2026 | 2.99 | 3.39 | 2.91 | 3.06 | 3.06 | 0.66% | 124,995 |
| Mar 20, 2026 | 3.09 | 3.09 | 2.99 | 3.04 | 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 |