Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	31.100	32.400	31.100	31.300	29.265	706
2022-12-16	31.500	33.100	31.500	33.100	30.948	17
2022-12-15	32.000	33.500	32.000	32.000	29.919	9,588
2022-12-14	31.400	32.700	31.400	32.700	30.574	2,353
2022-12-13	33.000	33.000	33.000	33.000	30.854	25
2022-12-12	33.000	33.000	33.000	33.000	30.854	151
2022-12-09	33.000	33.000	33.000	33.000	30.854	91
2022-12-07	32.000	33.000	30.800	33.000	30.854	7,161
2022-12-06	33.600	33.600	32.000	33.300	31.135	1,241
2022-12-05	33.500	33.500	32.300	32.300	30.200	2,678
2022-12-02	33.000	33.000	32.200	32.200	30.106	1,239
2022-12-01	32.800	32.900	32.800	32.900	30.761	736
2022-11-30	32.300	32.800	32.300	32.800	30.667	2,405
2022-11-29	33.500	33.500	32.500	32.500	30.387	3,132
2022-11-28	33.500	33.500	32.400	33.500	31.322	21
2022-11-25	33.000	33.500	33.000	33.500	31.322	4,952
2022-11-24	33.700	33.800	33.400	33.400	31.228	214
2022-11-23	33.700	33.700	33.700	33.700	31.509	300
2022-11-22	32.900	33.700	32.800	33.700	31.509	651
2022-11-21	32.000	34.000	32.000	34.000	31.789	2,232
2022-11-18	33.900	34.200	32.100	34.200	31.976	2,963
2022-11-16	33.100	33.900	33.100	33.900	31.696	552
2022-11-15	33.700	33.700	33.700	33.700	31.509	315
2022-11-14	33.100	33.100	33.000	33.000	30.854	1,500
2022-11-11	34.400	34.400	32.000	33.900	31.696	3,904
2022-11-10	34.200	35.300	32.800	33.000	30.854	9,287
2022-11-09	31.600	32.000	29.500	32.000	29.919	5,757
2022-11-08	32.100	33.500	32.100	33.500	31.322	19,198
2022-11-07	33.000	33.000	32.000	32.000	29.919	1,239
2022-11-03	34.900	34.900	31.500	33.800	31.602	35
2022-11-02	31.200	35.900	31.200	33.000	30.854	3,191
2022-11-01	31.800	32.000	31.800	31.900	29.826	805
2022-10-31	30.600	31.900	30.600	31.800	29.732	1,347
2022-10-28	28.400	30.400	28.400	30.400	28.423	476
2022-10-27	28.900	30.900	28.900	30.700	28.704	376
2022-10-26	28.400	28.900	28.400	28.900	27.021	77
2022-10-25	28.700	28.700	25.700	26.000	24.309	650
2022-10-24	28.000	28.800	25.900	28.800	26.927	442
2022-10-21	25.500	28.800	25.500	28.800	26.927	240
2022-10-20	27.000	28.100	25.500	28.100	26.273	550
2022-10-19	28.400	29.000	26.000	28.400	26.553	1,180
2022-10-18	28.400	28.400	28.400	28.400	26.553	21
2022-10-17	25.800	26.100	25.800	26.100	24.403	390
2022-10-14	26.000	26.000	26.000	26.000	24.309	467
2022-10-13	25.500	25.500	25.500	25.500	23.842	45
2022-10-11	27.000	27.000	27.000	27.000	25.244	31
2022-10-10	27.800	27.800	27.000	27.000	25.244	795
2022-10-06	29.000	29.000	29.000	29.000	27.114	20
2022-10-05	29.800	29.800	29.800	29.800	27.862	84
2022-10-04	28.400	29.800	28.400	29.800	27.862	2,367
2022-09-30	28.000	28.900	26.000	28.900	27.021	227
2022-09-29	28.000	28.000	28.000	28.000	26.179	18
2022-09-28	27.000	27.000	27.000	27.000	25.244	200
2022-09-27	27.200	29.000	26.900	29.000	27.114	2,751
2022-09-26	25.300	27.500	25.100	26.900	25.151	4,105
2022-09-23	28.200	28.200	25.100	25.300	23.655	2,116
2022-09-22	28.200	28.200	27.400	27.400	25.618	388
2022-09-21	27.100	27.200	27.000	27.200	25.431	482
2022-09-19	29.800	29.800	29.600	29.600	27.675	35
2022-09-16	29.800	29.800	28.300	29.800	27.862	848

← NewerPage 17 of 21 · 1,236 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.