Initiator Pharma A/S INIT
OMXSTO · Sweden · Health Technology
SEK 2.00-0.12 (-5.66%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.12 | +4.95% | SEK 1.98 | SEK 2.30 | SEK 1.82 | 410.65K |
| 2026-09-29 | SEK 2.02 | -0.49% | SEK 2.01 | SEK 2.08 | SEK 1.98 | 216.88K |
| 2026-09-28 | SEK 2.03 | -2.40% | SEK 2.14 | SEK 2.14 | SEK 1.97 | 219.12K |
| 2026-09-25 | SEK 2.08 | -2.80% | SEK 2.13 | SEK 2.24 | SEK 2.07 | 138.98K |
| 2026-09-24 | SEK 2.14 | +4.39% | SEK 2.15 | SEK 2.15 | SEK 2.01 | 99.92K |
| 2026-09-23 | SEK 2.05 | -5.09% | SEK 2.23 | SEK 2.23 | SEK 1.98 | 146.26K |
| 2026-09-22 | SEK 2.16 | -1.37% | SEK 2.18 | SEK 2.24 | SEK 2.10 | 287.96K |
| 2026-09-21 | SEK 2.19 | +3.79% | SEK 2.09 | SEK 2.25 | SEK 2.08 | 209.46K |
| 2026-09-18 | SEK 2.11 | -3.21% | SEK 2.22 | SEK 2.22 | SEK 2.06 | 284.71K |
| 2026-09-17 | SEK 2.18 | -2.68% | SEK 2.24 | SEK 2.29 | SEK 2.11 | 261.47K |
| 2026-09-16 | SEK 2.24 | -2.18% | SEK 2.24 | SEK 2.33 | SEK 2.15 | 233.11K |
| 2026-09-15 | SEK 2.29 | -2.55% | SEK 2.36 | SEK 2.37 | SEK 2.25 | 87.22K |
| 2026-09-14 | SEK 2.35 | -3.69% | SEK 2.42 | SEK 2.45 | SEK 2.33 | 55.36K |
| 2026-09-11 | SEK 2.44 | +2.09% | SEK 2.33 | SEK 2.44 | SEK 2.33 | 21.21K |
| 2026-09-10 | SEK 2.39 | +0.42% | SEK 2.38 | SEK 2.48 | SEK 2.32 | 51.28K |
| 2026-09-09 | SEK 2.38 | -4.03% | SEK 2.43 | SEK 2.45 | SEK 2.32 | 125.74K |
| 2026-09-08 | SEK 2.48 | +3.77% | SEK 2.37 | SEK 2.48 | SEK 2.34 | 46.42K |
| 2026-09-07 | SEK 2.39 | 0.00% | SEK 2.35 | SEK 2.54 | SEK 2.35 | 112.28K |
| 2026-09-04 | SEK 2.39 | +2.14% | SEK 2.32 | SEK 2.41 | SEK 2.29 | 77.81K |
| 2026-09-03 | SEK 2.34 | -0.43% | SEK 2.41 | SEK 2.41 | SEK 2.29 | 70.95K |
| 2026-09-02 | SEK 2.35 | +1.73% | SEK 2.33 | SEK 2.40 | SEK 2.32 | 73.83K |
| 2026-09-01 | SEK 2.31 | -1.28% | SEK 2.26 | SEK 2.34 | SEK 2.26 | 34.14K |
| 2026-08-31 | SEK 2.34 | +1.74% | SEK 2.30 | SEK 2.34 | SEK 2.24 | 108.49K |
| 2026-08-28 | SEK 2.30 | -2.13% | SEK 2.55 | SEK 2.55 | SEK 2.27 | 185.69K |
| 2026-08-27 | SEK 2.35 | -3.29% | SEK 2.43 | SEK 2.43 | SEK 2.34 | 23.63K |
| 2026-08-26 | SEK 2.43 | -1.62% | SEK 2.48 | SEK 2.48 | SEK 2.34 | 155.97K |
| 2026-08-25 | SEK 2.47 | -1.20% | SEK 2.50 | SEK 2.50 | SEK 2.39 | 146.68K |
| 2026-08-24 | SEK 2.50 | -3.47% | SEK 2.50 | SEK 2.66 | SEK 2.42 | 99.90K |
| 2026-08-21 | SEK 2.59 | +2.37% | SEK 2.54 | SEK 2.67 | SEK 2.40 | 265.31K |
| 2026-08-20 | SEK 2.53 | 0.00% | SEK 2.64 | SEK 2.65 | SEK 2.37 | 64.65K |
| 2026-08-19 | SEK 2.53 | +2.02% | SEK 2.56 | SEK 2.69 | SEK 2.47 | 129.91K |
| 2026-08-18 | SEK 2.48 | +5.98% | SEK 2.29 | SEK 2.56 | SEK 2.23 | 143.10K |
| 2026-08-17 | SEK 2.34 | -5.26% | SEK 2.41 | SEK 2.44 | SEK 2.30 | 173.74K |
| 2026-08-14 | SEK 2.47 | -0.80% | SEK 2.49 | SEK 2.56 | SEK 2.41 | 51.10K |
| 2026-08-13 | SEK 2.49 | -1.58% | SEK 2.36 | SEK 2.70 | SEK 2.36 | 238.43K |
| 2026-08-12 | SEK 2.53 | -2.69% | SEK 2.54 | SEK 2.61 | SEK 2.48 | 166.86K |
| 2026-08-11 | SEK 2.60 | 0.00% | SEK 2.57 | SEK 2.66 | SEK 2.54 | 90.47K |
| 2026-08-10 | SEK 2.60 | +0.39% | SEK 2.60 | SEK 2.68 | SEK 2.51 | 102.12K |
| 2026-08-07 | SEK 2.59 | -3.00% | SEK 2.57 | SEK 2.86 | SEK 2.54 | 227.73K |
| 2026-08-06 | SEK 2.67 | +4.71% | SEK 2.50 | SEK 2.67 | SEK 2.50 | 174.21K |
| 2026-08-05 | SEK 2.55 | +8.51% | SEK 2.35 | SEK 2.56 | SEK 2.35 | 91.55K |
| 2026-08-04 | SEK 2.35 | +4.91% | SEK 2.24 | SEK 2.35 | SEK 2.21 | 45.98K |
| 2026-08-03 | SEK 2.24 | -1.75% | SEK 2.25 | SEK 2.51 | SEK 2.19 | 75.51K |
| 2026-07-31 | SEK 2.28 | +1.79% | SEK 2.24 | SEK 2.39 | SEK 2.20 | 32.40K |
| 2026-07-30 | SEK 2.24 | -0.44% | SEK 2.24 | SEK 2.24 | SEK 2.14 | 68.24K |
| 2026-07-29 | SEK 2.25 | -0.88% | SEK 2.22 | SEK 2.39 | SEK 2.21 | 62.90K |
| 2026-07-28 | SEK 2.27 | 0.00% | SEK 2.21 | SEK 2.42 | SEK 2.18 | 87.79K |
| 2026-07-27 | SEK 2.27 | -0.87% | SEK 2.28 | SEK 2.69 | SEK 2.20 | 138.52K |
| 2026-07-24 | SEK 2.29 | -5.76% | SEK 2.40 | SEK 2.44 | SEK 2.26 | 115.55K |
| 2026-07-23 | SEK 2.43 | -0.41% | SEK 2.49 | SEK 2.49 | SEK 2.24 | 145.66K |
| 2026-07-22 | SEK 2.44 | +4.72% | SEK 2.34 | SEK 2.57 | SEK 2.33 | 66.51K |
| 2026-07-21 | SEK 2.33 | -7.91% | SEK 2.39 | SEK 2.52 | SEK 2.33 | 111.07K |
| 2026-07-20 | SEK 2.53 | 0.00% | SEK 2.47 | SEK 2.69 | SEK 2.41 | 19.96K |
| 2026-07-17 | SEK 2.53 | -4.53% | SEK 2.50 | SEK 2.64 | SEK 2.35 | 217.79K |
| 2026-07-16 | SEK 2.65 | +11.34% | SEK 2.37 | SEK 2.67 | SEK 2.29 | 81.82K |
| 2026-07-15 | SEK 2.38 | +1.28% | SEK 2.36 | SEK 2.48 | SEK 2.30 | 87.71K |
| 2026-07-14 | SEK 2.35 | -5.24% | SEK 2.58 | SEK 2.58 | SEK 2.30 | 168.58K |
| 2026-07-13 | SEK 2.48 | -6.42% | SEK 2.66 | SEK 2.66 | SEK 2.41 | 225.97K |
| 2026-07-10 | SEK 2.65 | -1.12% | SEK 2.73 | SEK 2.73 | SEK 2.61 | 26.70K |
| 2026-07-09 | SEK 2.68 | -1.47% | SEK 2.65 | SEK 2.74 | SEK 2.59 | 54.01K |
| 2026-07-08 | SEK 2.72 | -1.45% | SEK 2.76 | SEK 2.76 | SEK 2.66 | 4.64K |
| 2026-07-07 | SEK 2.76 | -0.36% | SEK 2.70 | SEK 2.76 | SEK 2.63 | 29.20K |
| 2026-07-06 | SEK 2.77 | -0.72% | SEK 2.79 | SEK 2.86 | SEK 2.71 | 30.49K |
| 2026-07-03 | SEK 2.79 | -1.41% | SEK 2.88 | SEK 2.89 | SEK 2.73 | 35.93K |
| 2026-07-02 | SEK 2.83 | +4.81% | SEK 2.63 | SEK 2.99 | SEK 2.63 | 14.96K |
| 2026-07-01 | SEK 2.70 | 0.00% | SEK 2.72 | SEK 2.73 | SEK 2.60 | 72.11K |
| 2026-06-30 | SEK 2.70 | -1.82% | SEK 2.74 | SEK 2.74 | SEK 2.62 | 53.16K |
| 2026-06-29 | SEK 2.75 | -3.51% | SEK 2.85 | SEK 2.90 | SEK 2.71 | 36.86K |
| 2026-06-26 | SEK 2.85 | 0.00% | SEK 2.90 | SEK 2.90 | SEK 2.70 | 55.56K |
| 2026-06-25 | SEK 2.85 | +1.06% | SEK 2.92 | SEK 2.92 | SEK 2.80 | 28.11K |
| 2026-06-24 | SEK 2.82 | +1.44% | SEK 2.80 | SEK 3.09 | SEK 2.78 | 95.50K |
| 2026-06-23 | SEK 2.78 | +4.91% | SEK 2.74 | SEK 3.00 | SEK 2.61 | 83.35K |
| 2026-06-22 | SEK 2.65 | -5.02% | SEK 2.79 | SEK 2.85 | SEK 2.62 | 37.75K |
| 2026-06-18 | SEK 2.79 | -2.79% | SEK 2.77 | SEK 2.96 | SEK 2.71 | 95.88K |
| 2026-06-17 | SEK 2.87 | +3.99% | SEK 2.76 | SEK 2.93 | SEK 2.68 | 116.46K |
| 2026-06-16 | SEK 2.76 | +2.22% | SEK 2.90 | SEK 2.98 | SEK 2.68 | 48.32K |
| 2026-06-15 | SEK 2.70 | +2.27% | SEK 2.66 | SEK 3.42 | SEK 2.58 | 139.41K |
| 2026-06-12 | SEK 2.64 | 0.00% | SEK 2.63 | SEK 2.78 | SEK 2.53 | 119.60K |
| 2026-06-11 | SEK 2.64 | -2.58% | SEK 2.80 | SEK 2.80 | SEK 2.57 | 51.46K |
| 2026-06-10 | SEK 2.71 | +3.44% | SEK 2.62 | SEK 2.90 | SEK 2.59 | 300.85K |
| 2026-06-09 | SEK 2.62 | -2.96% | SEK 2.70 | SEK 2.70 | SEK 2.53 | 152.99K |
| 2026-06-08 | SEK 2.70 | -6.25% | SEK 2.82 | SEK 2.82 | SEK 2.70 | 213.07K |
| 2026-06-05 | SEK 2.88 | +0.35% | SEK 2.85 | SEK 3.10 | SEK 2.77 | 41.70K |
| 2026-06-04 | SEK 2.87 | -0.69% | SEK 2.79 | SEK 2.87 | SEK 2.73 | 105.68K |
| 2026-06-03 | SEK 2.89 | -0.34% | SEK 2.94 | SEK 2.99 | SEK 2.79 | 81.28K |
| 2026-06-02 | SEK 2.90 | -1.36% | SEK 2.90 | SEK 3.09 | SEK 2.84 | 78.30K |
| 2026-06-01 | SEK 2.94 | -1.67% | SEK 3.00 | SEK 3.00 | SEK 2.84 | 239.66K |
| 2026-05-29 | SEK 2.99 | +3.10% | SEK 2.85 | SEK 3.09 | SEK 2.80 | 267.30K |
| 2026-05-28 | SEK 2.90 | 0.00% | SEK 2.92 | SEK 2.93 | SEK 2.81 | 255.82K |
| 2026-05-27 | SEK 2.90 | -0.68% | SEK 2.97 | SEK 2.98 | SEK 2.84 | 274.00K |