Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	50.000	51.200	49.000	51.000	47.684	4,978
2023-03-13	51.600	51.600	47.000	50.400	47.123	15,586
2023-03-10	52.000	53.800	51.400	51.600	48.245	3,992
2023-03-09	53.800	53.800	51.600	51.600	48.245	2,715
2023-03-08	53.000	54.800	52.200	53.800	50.302	2,635
2023-03-07	54.400	54.400	52.400	52.400	48.993	6,826
2023-03-06	55.800	55.800	53.400	54.400	50.863	8,657
2023-03-03	58.000	58.000	54.000	55.000	51.424	9,882
2023-03-02	59.800	59.800	56.200	58.000	54.229	10,628
2023-03-01	64.000	64.800	58.000	59.600	55.725	45,214
2023-02-28	57.000	59.400	57.000	58.000	54.229	12,822
2023-02-27	56.600	58.000	55.000	57.000	53.294	6,477
2023-02-24	56.000	58.000	55.000	55.400	51.798	7,507
2023-02-23	54.800	56.000	53.400	56.000	52.359	3,218
2023-02-22	59.400	60.000	53.600	55.000	51.424	19,430
2023-02-21	62.000	63.000	59.400	59.400	55.538	18,112
2023-02-20	58.800	61.000	57.600	61.000	57.034	20,359
2023-02-17	56.800	58.400	53.400	56.200	52.546	14,707
2023-02-16	49.400	59.000	49.300	57.000	53.294	27,312
2023-02-15	49.700	49.800	48.400	49.500	46.281	4,744
2023-02-14	49.800	49.800	47.000	49.700	46.468	2,564
2023-02-13	49.000	49.800	48.600	49.700	46.468	10,349
2023-02-10	49.100	49.100	46.900	49.100	45.907	8,623
2023-02-09	50.000	50.000	47.500	49.100	45.907	6,920
2023-02-08	49.200	49.500	47.000	49.100	45.907	7,637
2023-02-07	47.900	49.100	47.500	48.000	44.879	11,036
2023-02-06	45.000	47.900	44.400	47.900	44.785	9,717
2023-02-03	43.900	45.500	43.600	45.000	42.074	235,180
2023-02-02	47.600	47.600	43.500	45.100	42.168	14,549
2023-02-01	44.400	46.000	43.600	45.800	42.822	1,975
2023-01-31	46.600	47.800	43.000	44.400	41.513	23,498
2023-01-30	45.900	47.500	43.100	46.600	43.570	13,788
2023-01-27	50.000	50.000	45.000	45.900	42.915	12,623
2023-01-26	49.900	49.900	46.200	47.500	44.411	9,158
2023-01-25	51.000	51.200	48.000	50.400	47.123	4,254
2023-01-24	51.600	51.800	49.700	51.000	47.684	8,924
2023-01-23	53.000	54.800	50.400	51.600	48.245	39,097
2023-01-20	44.500	50.200	44.500	49.100	45.907	23,672
2023-01-19	37.000	48.200	37.000	44.500	41.607	58,545
2023-01-18	37.400	37.400	35.300	35.700	33.379	446
2023-01-17	38.400	38.400	36.000	36.200	33.846	2,759
2023-01-16	38.800	38.800	37.500	38.500	35.997	2,158
2023-01-13	37.500	38.900	36.900	38.900	36.371	11,007
2023-01-12	37.100	37.500	35.400	37.500	35.062	4,560
2023-01-11	37.000	37.000	35.200	37.000	34.594	7,861
2023-01-10	34.800	37.000	34.200	37.000	34.594	3,968
2023-01-09	32.200	34.900	32.200	34.900	32.631	4,633
2023-01-05	33.800	33.800	32.000	32.000	29.919	8,741
2023-01-04	33.000	33.400	32.100	33.400	31.228	3,511
2023-01-03	33.800	35.000	33.400	35.000	32.724	15,530
2023-01-02	31.000	32.800	31.000	32.500	30.387	4,911
2022-12-30	31.400	32.000	31.400	32.000	29.919	4,095
2022-12-29	31.600	31.600	31.400	31.400	29.358	293
2022-12-28	33.000	33.000	31.000	31.500	29.452	4,734
2022-12-27	33.400	33.400	32.000	32.000	29.919	307
2022-12-23	31.000	33.900	30.200	33.400	31.228	30,320
2022-12-22	31.000	32.000	31.000	32.000	29.919	2,622
2022-12-21	31.500	31.500	31.000	31.000	28.984	1,002
2022-12-20	31.300	33.000	30.700	33.000	30.854	320
2022-12-19	31.100	32.400	31.100	31.300	29.265	706

← NewerPage 16 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.