INIFY Laboratories AB (OSL:INIFY)
Norway
· Delayed Price · Currency is NOK 3.680
0.00 (0.00%)
At close: Dec 5, 2025
INIFY Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 60 |
| Dec 4, 2025 | 3.48 | 3.68 | 3.48 | 3.68 | 3.68 | -4.66% | 6,855 |
| Dec 3, 2025 | 4.00 | 4.08 | 3.86 | 3.86 | 3.86 | -21.86% | 31,503 |
| Dec 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Dec 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Nov 28, 2025 | 4.94 | 4.96 | 3.98 | 4.94 | 4.94 | 9.78% | 3,248 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 173 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 330 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.29% | 13,000 |
| Nov 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00% | 4,050 |
| Nov 21, 2025 | 3.62 | 3.74 | 3.60 | 3.60 | 3.60 | -0.55% | 30,000 |
| Nov 20, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | 0.56% | 2,000 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 541 |
| Nov 17, 2025 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | -15.93% | 122 |
| Nov 14, 2025 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | - | 472 |
| Nov 13, 2025 | 4.12 | 4.60 | 4.12 | 4.52 | 4.52 | 13.00% | 21,193 |
| Nov 12, 2025 | 5.50 | 5.50 | 4.00 | 4.00 | 4.00 | -27.27% | 19,319 |
| Nov 11, 2025 | 5.05 | 5.80 | 5.05 | 5.50 | 5.50 | - | 9,999 |
| Nov 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 252 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 7.84% | 5,125 |
| Nov 5, 2025 | 5.80 | 5.80 | 4.98 | 5.10 | 5.10 | -12.82% | 18,775 |
| Nov 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 3, 2025 | 5.85 | 5.85 | 5.35 | 5.85 | 5.85 | - | 6,462 |
| Oct 31, 2025 | 5.10 | 5.85 | 5.10 | 5.85 | 5.85 | 12.50% | 7,150 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.15 | 5.20 | 5.20 | -4.59% | 1,071 |
| Oct 29, 2025 | 5.60 | 6.45 | 5.25 | 5.45 | 5.45 | -2.68% | 63,204 |
| Oct 28, 2025 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 9.80% | 29,599 |
| Oct 27, 2025 | 5.30 | 5.75 | 5.10 | 5.10 | 5.10 | -3.77% | 4,761 |
| Oct 24, 2025 | 5.40 | 5.65 | 5.30 | 5.30 | 5.30 | - | 2,650 |
| Oct 23, 2025 | 5.35 | 6.00 | 5.30 | 5.30 | 5.30 | -15.87% | 21,430 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 339 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 90 |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 51 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 16, 2025 | 5.45 | 6.15 | 5.45 | 6.15 | 6.15 | 2.50% | 1,800 |
| Oct 15, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 5.26% | 643 |
| Oct 14, 2025 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | 1.79% | 19,760 |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 9, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 5.66% | 250 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 6,595 |
| Oct 7, 2025 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | -10.08% | 16,522 |
| Oct 6, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 260 |
| Oct 3, 2025 | 5.20 | 5.95 | 5.20 | 5.95 | 5.95 | 10.19% | 667 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,566 |
| Oct 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 500 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.35 | 5.45 | 5.45 | -3.54% | 20,741 |
| Sep 29, 2025 | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | 5.61% | 1,725 |
| Sep 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | 971 |
| Sep 25, 2025 | 6.00 | 6.50 | 5.60 | 5.60 | 5.60 | 3.70% | 4,811 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -8.47% | 3,315 |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 8,975 |
| Sep 22, 2025 | 6.00 | 6.00 | 5.00 | 5.95 | 5.95 | -1.65% | 4,434 |
| Sep 19, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | 15.24% | 2,829 |
| Sep 18, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -4.55% | 690 |
| Sep 17, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | - | 601 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 900 |
| Sep 15, 2025 | 5.10 | 5.65 | 5.10 | 5.65 | 5.65 | -3.42% | 10,709 |
| Sep 12, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 9.35% | 1,702 |
| Sep 11, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 7,294 |
| Sep 10, 2025 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 2.83% | 15,161 |
| Sep 9, 2025 | 5.95 | 5.95 | 5.30 | 5.30 | 5.30 | - | 3,197 |
| Sep 8, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -1.85% | 510 |
| Sep 5, 2025 | 5.20 | 5.85 | 5.20 | 5.40 | 5.40 | -10.74% | 11,566 |
| Sep 4, 2025 | 6.10 | 6.10 | 5.05 | 6.05 | 6.05 | 1.68% | 1,377 |
| Sep 3, 2025 | 5.20 | 5.95 | 5.20 | 5.95 | 5.95 | 16.67% | 270 |
| Sep 2, 2025 | 6.25 | 6.30 | 5.10 | 5.10 | 5.10 | -18.40% | 7,676 |
| Sep 1, 2025 | 4.92 | 6.25 | 4.92 | 6.25 | 6.25 | 21.36% | 1,550 |
| Aug 29, 2025 | 5.55 | 6.25 | 5.15 | 5.15 | 5.15 | -6.36% | 2,162 |
| Aug 28, 2025 | 5.45 | 5.50 | 5.15 | 5.50 | 5.50 | 10.00% | 24,385 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -8.26% | 13,161 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 50 |
| Aug 25, 2025 | 5.50 | 5.50 | 5.00 | 5.45 | 5.45 | 3.81% | 1,939 |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 30 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.00 | 5.10 | 5.10 | 0.99% | 6,343 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.05 | 5.05 | 5.05 | -9.82% | 3,616 |
| Aug 19, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 1,956 |
| Aug 18, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 954 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | 2.68% | 2,850 |
| Aug 14, 2025 | 5.90 | 6.25 | 5.60 | 5.60 | 5.60 | -5.08% | 12,958 |
| Aug 13, 2025 | 5.85 | 5.90 | 5.10 | 5.90 | 5.90 | -1.67% | 25,555 |
| Aug 12, 2025 | 6.20 | 6.20 | 5.50 | 6.00 | 6.00 | -3.23% | 211 |
| Aug 11, 2025 | 5.50 | 6.20 | 5.50 | 6.20 | 6.20 | -0.80% | 175 |
| Aug 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 7, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | -0.79% | 579 |
| Aug 6, 2025 | 5.50 | 6.30 | 5.50 | 6.30 | 6.30 | - | 574 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 1, 2025 | 5.50 | 6.30 | 5.50 | 6.30 | 6.30 | 1.61% | 122 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 410 |
| Jul 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 16.51% | 608 |
| Jul 29, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 1.87% | 1,238 |
| Jul 28, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 5,124 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 52 |
| Jul 24, 2025 | 6.30 | 6.30 | 5.20 | 5.35 | 5.35 | -15.08% | 3,580 |
| Jul 23, 2025 | 5.40 | 6.30 | 5.40 | 6.30 | 6.30 | 13.51% | 6,572 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 21, 2025 | 6.60 | 6.60 | 5.55 | 5.55 | 5.55 | -7.50% | 1,362 |