Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	52.200	53.400	51.800	53.400	51.334	6,144
2024-05-23	53.800	53.800	52.800	53.600	51.526	5,724
2024-05-22	53.200	54.000	52.600	53.800	51.719	4,071
2024-05-21	52.800	54.000	52.800	53.400	51.334	8,679
2024-05-20	51.600	52.800	50.800	52.800	50.757	6,288
2024-05-17	52.200	52.200	51.000	51.000	49.027	3,359
2024-05-16	53.800	53.800	52.000	52.400	49.700	7,524
2024-05-15	54.000	54.000	52.600	53.800	51.028	3,769
2024-05-14	52.400	55.800	51.000	53.000	50.269	28,470
2024-05-13	50.000	52.400	50.000	52.400	49.700	21,021
2024-05-10	48.400	50.000	48.400	49.200	46.665	33,155
2024-05-08	46.000	49.900	45.000	48.300	45.159	67,615
2024-05-07	40.400	40.400	39.400	39.400	36.838	9,053
2024-05-06	39.300	39.900	38.900	39.800	37.212	12,273
2024-05-03	39.900	40.600	39.400	39.400	36.838	15,215
2024-05-02	40.500	40.500	39.600	39.600	37.025	9,034
2024-04-30	40.100	40.700	40.000	40.000	37.399	4,485
2024-04-29	40.000	41.300	40.000	40.100	37.493	4,810
2024-04-26	40.000	40.800	39.600	40.000	37.399	7,524
2024-04-25	42.300	42.300	39.100	40.000	37.399	32,585
2024-04-24	42.800	43.200	42.300	42.300	39.550	6,185
2024-04-23	42.000	42.900	41.900	42.800	40.017	9,101
2024-04-22	42.000	42.200	41.000	42.200	39.456	12,531
2024-04-19	43.000	43.000	41.900	42.000	39.269	11,156
2024-04-18	41.700	43.100	41.600	42.700	39.924	12,295
2024-04-17	41.000	42.400	41.000	41.700	38.989	35,887
2024-04-16	42.000	42.100	40.500	41.000	38.334	12,881
2024-04-15	41.000	42.300	41.000	42.000	39.269	3,009
2024-04-12	41.000	42.300	40.600	41.000	38.334	8,612
2024-04-11	41.600	41.700	41.000	41.200	38.521	356,620
2024-04-10	42.000	42.100	41.200	41.700	38.989	24,202
2024-04-09	43.300	43.300	41.700	41.900	39.176	22,644
2024-04-08	42.400	43.300	41.900	42.700	39.924	41,328
2024-04-05	42.500	42.500	41.400	42.400	39.643	14,095
2024-04-04	41.900	42.600	41.900	42.600	39.830	2,938
2024-04-03	41.600	42.200	41.400	41.900	39.176	15,039
2024-04-02	42.000	42.500	42.000	42.200	39.456	9,529
2024-03-28	41.400	42.600	41.400	42.000	39.269	2,868
2024-03-27	42.400	42.600	41.800	42.200	39.456	7,280
2024-03-26	42.800	42.800	42.400	42.800	40.017	12,836
2024-03-25	42.000	42.800	41.800	42.200	39.456	10,619
2024-03-22	41.600	42.800	41.600	42.000	39.269	9,341
2024-03-21	41.200	42.200	41.000	41.600	38.895	1,460
2024-03-20	41.000	42.400	41.000	41.000	38.334	1,751
2024-03-19	41.000	42.000	41.000	41.600	38.895	1,333
2024-03-18	41.800	43.000	41.200	41.800	39.082	8,014
2024-03-15	39.600	43.000	39.400	41.800	39.082	11,542
2024-03-14	40.200	41.600	39.800	40.200	37.586	27,760
2024-03-13	42.000	42.800	40.600	40.800	38.147	33,646
2024-03-12	42.200	43.000	41.800	42.600	39.830	23,839
2024-03-11	42.200	43.000	42.200	43.000	40.204	3,253
2024-03-08	42.800	43.000	42.200	42.800	40.017	2,769
2024-03-07	43.400	43.400	41.800	42.800	40.017	8,444
2024-03-06	43.000	43.600	42.800	43.400	40.578	842
2024-03-05	42.200	43.600	42.200	43.000	40.204	5,909
2024-03-04	41.600	44.000	41.600	42.200	39.456	23,311
2024-03-01	42.600	42.600	41.000	41.600	38.895	7,280
2024-02-29	42.000	42.800	40.400	42.600	39.830	28,579
2024-02-28	45.000	45.000	38.600	41.800	39.082	132,603
2024-02-27	46.400	46.400	45.200	45.200	42.261	3,277

← NewerPage 11 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.