Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	62.000	62.000	60.500	61.500	57.501	3,078
2023-06-12	63.500	64.500	59.500	61.500	57.501	16,689
2023-06-09	62.500	64.500	61.500	64.500	60.306	4,915
2023-06-08	61.000	63.000	59.500	62.500	58.436	23,654
2023-06-07	54.500	60.500	53.500	60.500	56.566	111,708
2023-06-05	55.000	57.500	54.500	55.000	51.424	83,813
2023-06-02	57.000	57.000	54.000	55.000	51.424	16,255
2023-06-01	57.000	57.000	55.000	56.000	52.359	4,034
2023-05-31	56.000	57.500	54.500	56.000	52.359	5,963
2023-05-30	57.500	57.500	55.000	56.000	52.359	9,629
2023-05-29	57.500	58.000	56.500	58.000	54.229	25,617
2023-05-26	58.500	58.500	57.000	58.000	54.229	13,206
2023-05-25	58.000	58.500	58.000	58.500	54.696	3,742
2023-05-24	60.500	61.000	56.000	58.000	54.229	22,762
2023-05-23	61.000	61.000	60.000	60.500	56.566	4,361
2023-05-22	63.500	63.500	59.500	61.000	57.034	11,656
2023-05-19	63.500	65.500	62.000	63.500	59.371	13,895
2023-05-17	64.000	65.500	63.000	65.500	61.241	4,744
2023-05-16	64.000	64.000	63.000	63.500	59.371	4,738
2023-05-15	65.500	67.000	64.000	65.000	60.774	9,418
2023-05-12	66.500	66.500	63.500	65.500	61.241	12,598
2023-05-11	64.000	66.000	64.000	66.000	61.709	33,529
2023-05-10	66.000	66.000	63.500	64.000	59.839	6,882
2023-05-09	65.000	69.000	64.000	66.500	62.176	18,911
2023-05-08	65.000	70.000	63.500	65.000	60.774	30,919
2023-05-05	67.000	67.500	63.000	65.000	60.774	22,317
2023-05-04	59.000	67.000	59.000	67.000	62.644	43,926
2023-05-03	53.000	56.000	53.000	56.000	52.359	8,610
2023-05-02	54.000	54.000	52.000	53.000	49.554	4,695
2023-04-28	49.600	54.000	49.200	53.000	49.554	17,645
2023-04-27	49.600	49.600	49.000	49.600	46.375	2,440
2023-04-26	47.400	50.500	47.400	50.000	46.749	3,695
2023-04-25	49.000	50.500	47.400	48.000	44.879	4,873
2023-04-24	48.400	50.500	48.400	49.000	45.814	2,656
2023-04-21	48.200	49.200	47.000	48.400	45.253	6,189
2023-04-20	47.000	48.600	47.000	47.000	43.944	18,757
2023-04-19	48.400	48.400	46.600	48.400	45.253	599
2023-04-18	50.500	50.500	48.600	48.600	45.440	5,313
2023-04-17	51.500	51.500	51.000	51.000	47.684	2,341
2023-04-14	47.400	51.500	47.400	51.500	48.151	8,492
2023-04-13	49.000	49.800	47.000	47.800	44.692	843
2023-04-12	45.800	49.800	45.800	49.000	45.814	8,977
2023-04-11	46.600	46.600	43.800	45.600	42.635	8,840
2023-04-06	46.200	47.000	46.200	46.800	43.757	1,088
2023-04-05	46.400	46.800	46.000	46.800	43.757	2,467
2023-04-04	48.400	48.400	46.000	46.400	43.383	15,313
2023-04-03	47.800	49.000	47.800	48.400	45.253	19
2023-03-31	48.900	48.900	47.000	47.800	44.692	3,713
2023-03-30	48.000	49.000	46.600	48.900	45.720	7,336
2023-03-29	49.200	50.000	45.900	48.000	44.879	5,325
2023-03-28	50.200	50.200	49.800	50.000	46.749	229
2023-03-27	49.900	50.200	47.800	49.800	46.562	4,597
2023-03-24	51.600	51.600	49.900	50.200	46.936	898
2023-03-23	51.000	52.600	49.700	51.600	48.245	2,617
2023-03-22	49.000	51.800	49.000	51.000	47.684	550
2023-03-21	50.400	50.400	49.100	50.000	46.749	3,527
2023-03-20	50.000	50.200	46.700	50.200	46.936	7,742
2023-03-17	48.800	50.600	47.900	49.900	46.655	5,188
2023-03-16	49.700	49.700	47.000	48.800	45.627	5,530
2023-03-15	50.800	50.800	47.000	48.000	44.879	18,000

← NewerPage 15 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.