Inission AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	29.800	29.800	29.800	29.800	27.862	6
2022-09-13	28.800	28.800	27.200	27.200	25.431	1,065
2022-09-12	28.900	28.900	28.900	28.900	27.021	38
2022-09-09	28.900	28.900	28.900	28.900	27.021	70
2022-09-08	27.400	29.000	27.400	28.200	26.366	83
2022-09-07	27.300	27.300	27.300	27.300	25.525	63
2022-09-06	27.600	27.600	27.400	27.400	25.618	1,617
2022-09-05	27.900	28.200	27.900	28.000	26.179	8,977
2022-09-02	27.900	28.000	27.900	28.000	26.179	1,878
2022-09-01	27.300	27.300	27.300	27.300	25.525	6
2022-08-31	28.100	28.100	28.000	28.000	26.179	55
2022-08-30	29.100	29.100	28.000	28.000	26.179	1,546
2022-08-29	29.100	29.100	29.100	29.100	27.208	3,486
2022-08-26	29.100	29.100	29.000	29.100	27.208	12,944
2022-08-25	29.100	31.100	29.100	31.100	29.078	4,398
2022-08-24	28.600	28.600	28.600	28.600	26.740	6
2022-08-23	28.800	29.100	28.800	29.100	27.208	292
2022-08-22	31.400	31.400	30.000	30.000	28.049	2,807
2022-08-19	31.800	32.100	29.100	31.400	29.358	11,983
2022-08-18	31.400	31.400	29.400	29.400	27.488	1,041
2022-08-17	29.700	30.800	29.600	29.800	27.862	7,719
2022-08-16	29.400	31.900	29.100	31.900	29.826	367
2022-08-12	30.300	30.300	30.300	30.300	28.330	42
2022-08-11	30.300	30.300	30.300	30.300	28.330	293
2022-08-09	31.000	31.000	31.000	31.000	28.984	1
2022-08-08	30.900	31.000	30.900	31.000	28.984	12,059
2022-08-04	29.700	29.700	29.700	29.700	27.769	4
2022-08-03	30.900	31.000	29.100	29.100	27.208	2,119
2022-08-02	30.300	30.300	28.500	28.500	26.647	150
2022-08-01	32.100	32.100	29.900	30.300	28.330	146
2022-07-29	31.000	31.000	31.000	31.000	28.984	60
2022-07-28	31.000	31.000	31.000	31.000	28.984	100
2022-07-27	30.000	31.000	29.600	31.000	28.984	1,657
2022-07-26	31.000	31.000	31.000	31.000	28.984	101
2022-07-25	31.900	32.100	30.200	30.200	28.236	2,155
2022-07-22	32.000	32.000	31.000	31.000	28.984	58
2022-07-21	30.300	32.000	30.300	32.000	29.919	19
2022-07-20	30.400	30.400	30.400	30.400	28.423	27
2022-07-18	32.100	32.100	30.300	32.100	30.013	375
2022-07-14	32.800	32.900	32.800	32.900	30.761	300
2022-07-13	32.900	32.900	32.200	32.200	30.106	1,069
2022-07-12	29.500	32.100	29.500	32.100	30.013	16
2022-07-11	30.000	32.000	29.900	29.900	27.956	5,396
2022-07-08	30.900	30.900	29.700	29.700	27.769	367
2022-07-07	29.600	31.300	29.600	30.900	28.891	686
2022-07-06	31.500	32.400	29.100	32.400	30.293	615
2022-07-05	32.500	32.500	30.000	31.500	29.452	31
2022-07-04	33.000	33.000	29.300	32.500	30.387	268
2022-07-01	28.100	32.500	28.100	32.500	30.387	1,025
2022-06-30	28.700	32.500	28.700	32.500	30.387	818
2022-06-29	31.700	31.800	30.000	30.000	28.049	2,096
2022-06-28	30.000	30.200	30.000	30.200	28.236	4,330
2022-06-27	29.000	29.000	29.000	29.000	27.114	200
2022-06-23	31.800	31.800	30.000	30.000	28.049	1,340
2022-06-22	31.700	31.700	31.700	31.700	29.639	81
2022-06-21	32.500	32.500	32.400	32.400	30.293	40
2022-06-20	28.300	32.500	28.200	29.700	27.769	2,177
2022-06-17	29.800	29.800	29.000	29.000	27.114	945
2022-06-16	30.000	32.700	29.500	32.700	30.574	162
2022-06-15	29.500	32.900	29.500	32.900	30.761	658

← NewerPage 18 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.