Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	51.000	53.000	51.000	52.500	49.086	11,793
2023-11-28	52.500	53.000	50.500	51.500	48.151	5,629
2023-11-27	52.000	55.000	51.000	52.500	49.086	20,157
2023-11-24	50.500	53.500	49.800	52.000	48.619	15,794
2023-11-23	47.600	50.500	47.600	50.500	47.216	15,992
2023-11-22	48.600	49.400	48.000	48.000	44.879	20,957
2023-11-21	48.800	49.200	48.000	48.200	45.066	13,599
2023-11-20	50.500	51.000	48.000	48.000	44.879	36,938
2023-11-17	49.000	50.500	48.400	50.500	47.216	15,314
2023-11-16	49.000	49.200	47.800	48.800	45.627	15,732
2023-11-15	49.600	50.000	47.600	49.000	45.814	29,690
2023-11-14	48.400	50.000	48.400	49.600	46.375	14,311
2023-11-13	50.500	50.500	48.600	48.600	45.440	12,274
2023-11-10	51.500	51.500	49.000	50.500	47.216	11,511
2023-11-09	54.000	57.000	51.500	51.500	48.151	24,668
2023-11-08	51.500	51.500	50.000	51.000	47.684	19,234
2023-11-07	51.500	53.500	50.500	50.500	47.216	6,496
2023-11-06	52.000	53.500	51.500	52.000	48.619	6,420
2023-11-03	50.000	52.000	49.600	52.000	48.619	6,405
2023-11-02	46.200	53.000	46.200	50.000	46.749	15,913
2023-11-01	44.600	49.000	44.600	46.000	43.009	9,405
2023-10-31	44.000	44.600	43.400	44.000	41.139	9,047
2023-10-30	42.000	44.800	42.000	43.600	40.765	15,562
2023-10-27	42.800	43.200	42.000	42.000	39.269	5,145
2023-10-26	43.000	44.200	42.400	42.800	40.017	12,114
2023-10-25	43.000	44.000	42.400	42.400	39.643	6,476
2023-10-24	41.800	42.600	41.200	42.600	39.830	19,323
2023-10-23	43.800	43.800	41.000	42.000	39.269	39,803
2023-10-20	45.600	45.600	43.600	43.800	40.952	23,026
2023-10-19	45.800	46.200	45.200	45.600	42.635	5,028
2023-10-18	47.200	47.400	46.000	46.000	43.009	6,787
2023-10-17	46.800	49.000	46.800	47.200	44.131	7,650
2023-10-16	48.800	48.800	46.600	46.800	43.757	6,593
2023-10-13	47.800	49.200	47.600	47.800	44.692	4,304
2023-10-12	49.200	49.400	47.800	47.800	44.692	9,472
2023-10-11	48.800	49.800	48.800	49.200	46.001	6,745
2023-10-10	49.000	49.400	48.200	48.800	45.627	10,856
2023-10-09	49.400	49.400	47.200	48.800	45.627	36,777
2023-10-06	52.500	53.000	48.200	49.400	46.188	55,317
2023-10-05	52.000	54.000	51.000	52.500	49.086	34,284
2023-10-04	53.500	54.000	51.000	51.500	48.151	9,580
2023-10-03	54.000	55.500	52.000	53.500	50.021	13,804
2023-10-02	55.000	55.500	53.500	54.000	50.489	8,953
2023-09-29	54.500	55.000	54.000	55.000	51.424	5,035
2023-09-28	56.000	56.000	53.500	54.500	50.956	9,485
2023-09-27	56.500	56.500	55.500	55.500	51.891	1,974
2023-09-26	58.000	58.000	56.500	57.000	53.294	1,310
2023-09-25	56.500	58.000	56.500	58.000	54.229	2,590
2023-09-22	58.000	58.000	56.000	57.000	53.294	4,421
2023-09-21	58.000	58.500	57.000	58.000	54.229	3,581
2023-09-20	59.000	59.500	58.000	58.500	54.696	6,098
2023-09-19	59.000	59.000	57.500	59.000	55.164	1,458
2023-09-18	57.500	59.000	57.000	59.000	55.164	4,698
2023-09-15	57.500	59.000	57.000	59.000	55.164	3,565
2023-09-14	57.500	58.000	57.000	58.000	54.229	2,311
2023-09-13	58.000	58.500	57.500	58.000	54.229	2,979
2023-09-12	58.500	58.500	57.500	58.000	54.229	1,528
2023-09-11	57.500	58.500	57.500	58.500	54.696	6,739
2023-09-08	58.500	59.500	56.000	57.500	53.761	23,739
2023-09-07	60.000	60.000	58.500	59.500	55.631	2,525

← NewerPage 13 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.