Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	46.600	47.000	45.400	46.400	43.383	4,038
2024-02-23	46.000	46.600	45.400	46.400	43.383	3,932
2024-02-22	45.000	46.200	43.600	46.000	43.009	8,905
2024-02-21	43.200	45.000	43.200	45.000	42.074	5,752
2024-02-20	42.800	44.000	42.200	43.200	40.391	26,455
2024-02-19	42.400	42.400	41.400	42.400	39.643	5,919
2024-02-16	42.800	42.800	41.600	42.400	39.643	8,520
2024-02-15	42.800	43.600	42.600	42.800	40.017	10,400
2024-02-14	43.400	44.200	42.600	43.600	40.765	27,561
2024-02-13	43.800	44.600	43.400	43.400	40.578	15,064
2024-02-12	45.000	45.000	43.600	43.800	40.952	7,908
2024-02-09	43.600	45.000	43.600	45.000	42.074	843
2024-02-08	44.800	45.000	44.400	44.400	41.513	5,560
2024-02-07	44.200	45.000	43.800	43.800	40.952	7,312
2024-02-06	44.800	44.800	43.600	44.200	41.326	9,521
2024-02-05	45.000	45.000	44.200	44.800	41.887	2,835
2024-02-02	44.600	45.000	44.600	45.000	42.074	3,407
2024-02-01	45.000	45.400	44.600	44.600	41.700	10,296
2024-01-31	45.000	46.000	44.400	45.000	42.074	25,146
2024-01-30	44.200	45.000	44.200	44.400	41.513	1,442
2024-01-29	44.400	44.600	44.000	44.200	41.326	2,064
2024-01-26	45.000	45.000	43.400	44.000	41.139	28,817
2024-01-25	45.600	45.600	44.600	45.000	42.074	2,383
2024-01-24	46.000	46.000	45.000	46.000	43.009	9,719
2024-01-23	45.000	46.400	44.400	46.000	43.009	4,774
2024-01-22	45.400	46.600	44.600	45.000	42.074	9,641
2024-01-19	45.600	46.000	44.600	45.400	42.448	8,185
2024-01-18	46.000	47.000	45.400	46.000	43.009	29,949
2024-01-17	45.400	46.200	45.400	46.200	43.196	18,208
2024-01-16	47.200	47.400	45.400	45.400	42.448	10,892
2024-01-15	49.800	49.800	47.000	47.200	44.131	19,825
2024-01-12	47.600	49.800	47.200	49.800	46.562	14,700
2024-01-11	48.000	48.000	47.200	47.200	44.131	5,202
2024-01-10	48.400	48.400	47.200	47.200	44.131	3,224
2024-01-09	47.800	48.000	47.000	47.600	44.505	7,208
2024-01-08	47.800	48.000	47.000	48.000	44.879	7,220
2024-01-05	47.800	47.800	47.400	47.600	44.505	582
2024-01-04	48.600	49.200	47.600	48.000	44.879	11,861
2024-01-03	49.200	49.600	48.600	48.600	45.440	4,063
2024-01-02	49.200	49.400	48.000	49.200	46.001	16,029
2023-12-29	50.000	51.500	49.200	49.200	46.001	31,882
2023-12-28	51.000	52.000	49.400	49.800	46.562	15,688
2023-12-27	49.400	52.000	49.400	50.000	46.749	20,886
2023-12-22	48.600	49.400	48.600	49.400	46.188	7,442
2023-12-21	48.000	49.000	48.000	48.200	45.066	4,000
2023-12-20	48.600	49.200	48.000	48.000	44.879	5,102
2023-12-19	48.600	49.200	48.400	48.600	45.440	4,799
2023-12-18	48.600	49.200	47.800	48.600	45.440	5,368
2023-12-15	48.600	48.600	47.800	48.600	45.440	5,683
2023-12-14	47.600	48.400	46.800	47.800	44.692	11,857
2023-12-13	48.600	49.000	46.800	46.800	43.757	19,136
2023-12-12	49.600	49.600	47.400	48.400	45.253	24,518
2023-12-11	50.500	51.000	49.800	49.800	46.562	4,812
2023-12-08	50.500	51.500	50.000	51.000	47.684	22,556
2023-12-07	52.000	52.500	50.500	50.500	47.216	8,481
2023-12-06	50.500	52.500	50.500	52.000	48.619	19,796
2023-12-05	50.000	51.500	50.000	50.500	47.216	14,733
2023-12-04	52.500	52.500	49.800	50.000	46.749	35,371
2023-12-01	52.000	52.500	51.750	52.500	49.086	51,358
2023-11-30	52.500	52.500	51.000	52.000	48.619	324

← NewerPage 12 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.