Initiator Pharma A/S (STO:INIT)
Sweden · Delayed Price · Currency is SEK 2.640
-0.070 (-2.58%)
Jun 11, 2026, 5:06 PM CET
Initiator Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.80 | 2.80 | 2.57 | 2.64 | 2.64 | -2.58% | 51,464 |
| Jun 10, 2026 | 2.62 | 2.90 | 2.59 | 2.71 | 2.71 | 3.44% | 300,850 |
| Jun 9, 2026 | 2.70 | 2.70 | 2.53 | 2.62 | 2.62 | -2.96% | 152,987 |
| Jun 8, 2026 | 2.82 | 2.82 | 2.70 | 2.70 | 2.70 | -6.25% | 213,067 |
| Jun 5, 2026 | 2.85 | 3.10 | 2.77 | 2.88 | 2.88 | 0.35% | 41,696 |
| Jun 4, 2026 | 2.79 | 2.87 | 2.73 | 2.87 | 2.87 | -0.69% | 105,678 |
| Jun 3, 2026 | 2.94 | 2.99 | 2.79 | 2.89 | 2.89 | -0.34% | 81,276 |
| Jun 2, 2026 | 2.90 | 3.09 | 2.84 | 2.90 | 2.90 | -1.36% | 78,298 |
| Jun 1, 2026 | 3.00 | 3.00 | 2.84 | 2.94 | 2.94 | -1.67% | 239,656 |
| May 29, 2026 | 2.85 | 3.09 | 2.80 | 2.99 | 2.99 | 3.10% | 267,298 |
| May 28, 2026 | 2.92 | 2.93 | 2.81 | 2.90 | 2.90 | - | 304,871 |
| May 27, 2026 | 2.97 | 2.98 | 2.84 | 2.90 | 2.90 | -0.68% | 274,002 |
| May 26, 2026 | 3.05 | 3.09 | 2.87 | 2.92 | 2.92 | -3.31% | 229,122 |
| May 25, 2026 | 3.14 | 3.14 | 2.96 | 3.02 | 3.02 | - | 35,993 |
| May 22, 2026 | 2.97 | 3.20 | 2.94 | 3.02 | 3.02 | - | 86,062 |
| May 21, 2026 | 3.02 | 3.09 | 2.91 | 3.02 | 3.02 | 1.00% | 65,814 |
| 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 |