Inission AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	47.800	48.800	47.200	47.200	45.374	10,588
2024-08-19	47.300	48.200	47.300	47.900	46.047	1,402
2024-08-16	48.200	48.200	46.900	47.300	45.470	2,319
2024-08-15	48.000	48.800	47.700	47.700	45.855	9,874
2024-08-14	48.100	48.800	48.100	48.200	46.335	2,360
2024-08-13	48.300	48.600	48.000	48.000	46.143	3,026
2024-08-12	46.500	49.000	46.500	48.300	46.431	7,912
2024-08-09	47.200	47.300	46.800	47.300	45.470	5,206
2024-08-08	46.700	47.500	46.700	47.000	45.182	5,086
2024-08-07	45.500	47.500	45.500	47.500	45.662	4,967
2024-08-06	47.300	47.900	45.400	45.400	43.644	2,042
2024-08-05	46.100	46.900	43.500	46.800	44.990	14,282
2024-08-02	49.000	49.000	46.700	47.500	45.662	17,327
2024-08-01	50.000	50.000	49.200	49.200	47.297	4,749
2024-07-31	49.700	51.200	49.300	50.400	48.450	6,880
2024-07-30	50.000	50.000	49.200	49.300	47.393	739
2024-07-29	49.600	50.200	49.000	49.000	47.104	2,886
2024-07-26	49.000	52.000	48.200	49.100	47.201	9,211
2024-07-25	50.000	50.000	48.800	48.900	47.008	711
2024-07-24	51.000	51.000	49.100	50.000	48.066	6,365
2024-07-23	51.000	51.200	50.400	51.200	49.219	4,680
2024-07-22	50.200	51.200	49.400	51.000	49.027	5,800
2024-07-19	50.400	51.200	50.000	51.000	49.027	2,884
2024-07-18	51.800	51.800	51.000	51.000	49.027	1,328
2024-07-17	51.200	52.000	51.200	51.800	49.796	17,587
2024-07-16	50.800	51.800	50.000	51.200	49.219	14,886
2024-07-15	51.000	51.800	50.000	50.800	48.835	15,559
2024-07-12	49.800	52.000	49.800	52.000	49.988	24,507
2024-07-11	50.600	50.800	49.800	49.800	47.873	28,059
2024-07-10	49.300	50.800	49.300	49.700	47.777	21,030
2024-07-09	50.600	51.000	49.300	49.300	47.393	9,854
2024-07-08	51.000	51.200	49.900	50.600	48.643	6,268
2024-07-05	48.400	50.600	48.400	49.600	47.681	5,686
2024-07-04	48.900	49.100	48.400	48.400	46.528	9,299
2024-07-03	48.900	48.900	47.000	48.000	46.143	7,747
2024-07-02	47.500	47.500	46.000	47.000	45.182	10,041
2024-07-01	47.500	48.200	45.800	47.500	45.662	19,577
2024-06-28	47.200	48.200	47.200	48.200	46.335	9,521
2024-06-27	48.300	48.700	47.500	48.400	46.528	16,302
2024-06-26	48.600	49.000	48.300	48.300	46.431	7,411
2024-06-25	48.700	49.300	47.800	48.000	46.143	11,189
2024-06-24	49.300	49.500	48.800	48.800	46.912	7,372
2024-06-20	48.100	48.700	48.000	48.300	46.431	6,634
2024-06-19	48.600	48.900	48.500	48.900	47.008	9,422
2024-06-18	49.300	50.400	48.600	48.600	46.720	9,595
2024-06-17	49.600	50.000	48.400	49.300	47.393	10,878
2024-06-14	49.300	49.700	48.600	49.600	47.681	3,474
2024-06-13	50.000	51.000	49.500	49.500	47.585	13,462
2024-06-12	48.400	50.000	48.000	50.000	48.066	5,114
2024-06-11	49.600	49.800	48.200	48.200	46.335	12,115
2024-06-10	49.800	50.600	49.000	49.000	47.104	18,165
2024-06-07	50.400	51.200	49.800	49.800	47.873	8,738
2024-06-05	50.000	53.000	49.400	49.800	47.873	22,167
2024-06-04	51.800	52.200	49.700	49.900	47.970	17,829
2024-06-03	51.000	54.000	51.000	51.000	49.027	20,658
2024-05-31	50.200	51.000	50.200	50.800	48.835	2,269
2024-05-30	49.900	50.400	48.900	50.200	48.258	49,096
2024-05-29	50.000	50.200	49.200	49.900	47.970	8,436
2024-05-28	51.400	51.400	49.700	50.400	48.450	27,826
2024-05-27	53.200	53.800	51.000	51.400	49.412	34,597

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.6000 SEK
2025-05-09	1.0000 SEK
2024-05-17	0.7000 SEK
2024-05-10	0.7000 SEK
2022-05-06	0.3000 SEK
2019-05-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.